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 | ₩114,922 | ₩115,188 | ₩114,922 | ₩114,989 | +0.06% | 500 |
| 2026.10.08 | ₩114,881 | ₩114,909 | ₩114,306 | ₩114,377 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,154 | ₩115,154 | ₩115,154 | ₩115,154 | 0.00% | 100 |
| 2026.10.06 | ₩115,353 | ₩115,353 | ₩115,353 | ₩115,353 | 0.00% | 100 |
| 2026.10.05 | ₩114,587 | ₩114,587 | ₩114,587 | ₩114,587 | 0.00% | 100 |
| 2026.10.02 | ₩113,864 | ₩113,864 | ₩113,864 | ₩113,864 | 0.00% | 200 |
| 2026.10.01 | ₩112,905 | ₩112,950 | ₩112,464 | ₩112,950 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,346 | ₩113,453 | ₩112,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,866 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,767 | ₩112,767 | ₩112,767 | ₩112,767 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,332 | ₩113,332 | ₩112,914 | ₩112,914 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,809 | ₩113,809 | ₩113,809 | ₩113,809 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,011 | ₩113,216 | ₩113,011 | ₩113,216 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,252 | ₩113,319 | ₩113,167 | ₩113,167 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,384 | ₩114,384 | ₩114,384 | ₩114,384 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,055 | ₩114,055 | ₩114,055 | ₩114,055 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,663 | ₩112,077 | ₩111,663 | ₩112,077 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,756 | ₩111,993 | ₩111,716 | ₩111,993 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,442 | ₩110,442 | ₩110,442 | ₩110,442 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,155 | ₩111,155 | ₩110,692 | ₩110,692 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,309 | ₩111,309 | ₩111,309 | ₩111,309 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,023 | ₩112,023 | ₩111,824 | ₩111,824 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩110,942 | ₩110,942 | ₩110,821 | ₩110,821 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,583 | ₩111,596 | ₩111,302 | ₩111,495 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,411 | ₩112,411 | ₩111,997 | ₩111,997 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,731 | ₩112,731 | ₩112,548 | ₩112,548 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,837 | ₩112,999 | ₩112,837 | ₩112,865 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,750 | ₩111,782 | ₩111,750 | ₩111,782 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,195 | ₩111,396 | ₩111,195 | ₩111,218 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,770 | ₩112,120 | ₩111,743 | ₩112,120 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,825 | ₩112,825 | ₩112,392 | ₩112,392 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,690 | ₩112,690 | ₩112,690 | ₩112,690 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,715 | ₩111,715 | ₩111,715 | ₩111,715 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,503 | ₩111,696 | ₩111,503 | ₩111,696 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,340 | ₩111,340 | ₩111,340 | ₩111,340 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,914 | ₩111,914 | ₩111,914 | ₩111,914 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,836 | ₩111,836 | ₩111,469 | ₩111,469 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,364 | ₩112,364 | ₩112,364 | ₩112,364 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,065 | ₩112,065 | ₩112,065 | ₩112,065 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,399 | ₩113,399 | ₩113,040 | ₩113,040 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,506 | ₩113,506 | ₩113,406 | ₩113,406 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,678 | ₩113,678 | ₩113,678 | ₩113,678 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,918 | ₩113,025 | ₩112,900 | ₩112,900 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,602 | ₩112,602 | ₩112,602 | ₩112,602 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,132 | ₩113,132 | ₩113,024 | ₩113,024 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,533 | ₩113,533 | ₩113,141 | ₩113,141 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,504 | ₩112,571 | ₩112,325 | ₩112,325 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,373 | ₩113,373 | ₩112,638 | ₩112,638 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩110,928 | ₩112,746 | ₩110,928 | ₩112,746 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,274 | ₩110,562 | ₩110,274 | ₩110,562 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,004 | ₩109,004 | ₩109,004 | ₩109,004 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,843 | ₩107,891 | ₩107,843 | ₩107,891 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,188 | ₩107,208 | ₩105,950 | ₩105,950 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,255 | ₩107,644 | ₩107,255 | ₩107,644 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,163 | ₩108,163 | ₩107,188 | ₩107,451 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,616 | ₩108,217 | ₩107,375 | ₩107,521 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,863 | ₩107,863 | ₩107,569 | ₩107,602 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,224 | ₩109,224 | ₩109,224 | ₩109,224 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,172 | ₩109,323 | ₩109,172 | ₩109,323 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,858 | ₩108,858 | ₩108,222 | ₩108,222 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,257 | ₩108,492 | ₩108,257 | ₩108,492 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,739 | ₩110,013 | ₩109,460 | ₩109,460 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,162 | ₩110,248 | ₩110,060 | ₩110,248 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩109,980 | ₩109,980 | ₩109,957 | ₩109,957 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,699 | ₩109,699 | ₩109,245 | ₩109,490 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,554 | ₩110,582 | ₩110,554 | ₩110,582 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,724 | ₩110,016 | ₩108,724 | ₩110,016 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,384 | ₩109,233 | ₩108,312 | ₩109,233 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,204 | ₩109,204 | ₩109,204 | ₩109,204 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,780 | ₩109,818 | ₩109,780 | ₩109,818 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,911 | ₩108,911 | ₩108,377 | ₩108,886 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,699 | ₩109,866 | ₩109,275 | ₩109,275 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,753 | ₩109,881 | ₩109,753 | ₩109,881 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,310 | ₩108,648 | ₩107,175 | ₩108,648 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,442 | ₩107,443 | ₩107,442 | ₩107,443 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,335 | ₩107,398 | ₩107,288 | ₩107,398 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,349 | ₩107,349 | ₩107,349 | ₩107,349 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,313 | ₩108,313 | ₩107,923 | ₩107,923 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,327 | ₩110,327 | ₩109,638 | ₩109,638 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,860 | ₩110,333 | ₩109,860 | ₩110,333 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,247 | ₩110,247 | ₩108,728 | ₩108,728 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,528 | ₩110,568 | ₩110,239 | ₩110,239 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,861 | ₩111,269 | ₩110,688 | ₩110,998 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩108,965 | ₩108,975 | ₩108,965 | ₩108,975 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,310 | ₩108,589 | ₩108,143 | ₩108,589 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,155 | ₩107,188 | ₩106,722 | ₩106,722 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,552 | ₩109,552 | ₩106,438 | ₩108,365 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,446 | ₩109,446 | ₩109,002 | ₩109,002 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,900 | ₩110,033 | ₩108,644 | ₩108,644 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,322 | ₩111,997 | ₩111,322 | ₩111,997 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,331 | ₩112,397 | ₩111,923 | ₩111,923 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,671 | ₩112,770 | ₩112,588 | ₩112,588 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,863 | ₩112,584 | ₩111,863 | ₩112,397 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩111,970 | ₩112,085 | ₩111,963 | ₩112,085 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,222 | ₩111,790 | ₩111,222 | ₩111,790 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,848 | ₩111,007 | ₩110,848 | ₩111,007 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩110,982 | ₩110,995 | ₩110,875 | ₩110,875 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,100 | ₩110,100 | ₩110,075 | ₩110,075 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,232 | ₩109,857 | ₩109,045 | ₩109,609 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,259 | ₩109,340 | ₩109,259 | ₩109,340 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,344 | ₩108,350 | ₩108,143 | ₩108,143 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,606 | ₩109,606 | ₩108,858 | ₩108,858 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,145 | ₩109,820 | ₩109,145 | ₩109,201 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,741 | ₩110,741 | ₩110,474 | ₩110,642 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,005 | ₩109,820 | ₩109,005 | ₩109,753 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,350 | ₩108,854 | ₩107,976 | ₩108,854 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,911 | ₩109,766 | ₩108,911 | ₩109,070 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,364 | ₩108,985 | ₩108,364 | ₩108,817 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,349 | ₩108,349 | ₩107,656 | ₩107,699 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,028 | ₩108,095 | ₩107,028 | ₩108,095 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,420 | ₩106,561 | ₩106,394 | ₩106,416 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,699 | ₩105,786 | ₩105,419 | ₩105,424 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,706 | ₩106,200 | ₩105,706 | ₩105,882 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,604 | ₩105,505 | ₩104,604 | ₩105,464 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,036 | ₩104,232 | ₩104,036 | ₩104,232 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩103,936 | ₩104,351 | ₩103,936 | ₩104,351 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,784 | ₩105,091 | ₩104,784 | ₩105,091 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,874 | ₩104,874 | ₩104,874 | ₩104,874 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,223 | ₩104,263 | ₩103,818 | ₩103,818 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,769 | ₩104,196 | ₩103,769 | ₩104,196 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,307 | ₩103,435 | ₩102,923 | ₩102,923 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,408 | ₩103,529 | ₩103,408 | ₩103,525 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,355 | ₩104,023 | ₩103,348 | ₩103,888 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,113 | ₩102,594 | ₩102,113 | ₩102,594 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,832 | ₩102,305 | ₩101,832 | ₩102,305 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩100,991 | ₩101,366 | ₩100,971 | ₩101,366 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,094 | ₩100,099 | ₩99,094 | ₩100,099 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,602 | ₩99,602 | ₩99,107 | ₩99,107 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,587 | ₩99,228 | ₩98,279 | ₩99,228 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,059 | ₩98,613 | ₩98,059 | ₩98,413 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,002 | ₩96,002 | ₩96,002 | ₩96,002 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,002 | ₩96,002 | ₩95,701 | ₩95,906 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,192 | ₩95,595 | ₩94,192 | ₩95,592 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,434 | ₩95,808 | ₩95,408 | ₩95,569 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,210 | ₩94,657 | ₩93,210 | ₩94,657 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,775 | ₩92,775 | ₩91,668 | ₩91,960 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,357 | ₩93,357 | ₩92,529 | ₩92,529 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,047 | ₩95,147 | ₩94,019 | ₩94,045 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,838 | ₩95,838 | ₩95,838 | ₩95,838 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,501 | ₩95,862 | ₩95,457 | ₩95,457 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,835 | ₩96,797 | ₩95,815 | ₩95,967 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,820 | ₩94,820 | ₩94,740 | ₩94,777 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,196 | ₩96,441 | ₩95,915 | ₩96,441 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,769 | ₩96,769 | ₩96,769 | ₩96,769 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,865 | ₩98,159 | ₩97,865 | ₩98,086 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,852 | ₩98,052 | ₩97,785 | ₩97,881 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,157 | ₩97,304 | ₩96,866 | ₩96,866 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,466 | ₩98,466 | ₩96,864 | ₩96,864 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,067 | ₩99,067 | ₩98,840 | ₩99,047 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,455 | ₩99,642 | ₩98,920 | ₩98,920 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,171 | ₩99,127 | ₩97,171 | ₩99,127 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,640 | ₩98,640 | ₩98,172 | ₩98,183 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,428 | ₩99,662 | ₩99,294 | ₩99,375 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,042 | ₩100,310 | ₩100,042 | ₩100,096 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,137 | ₩99,137 | ₩99,137 | ₩99,137 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,254 | ₩100,283 | ₩99,254 | ₩100,267 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,535 | ₩100,069 | ₩99,535 | ₩100,054 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,405 | ₩101,405 | ₩99,615 | ₩100,314 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,684 | ₩101,234 | ₩100,684 | ₩101,234 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,815 | ₩100,482 | ₩99,815 | ₩100,482 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,635 | ₩99,635 | ₩99,560 | ₩99,560 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,069 | ₩100,368 | ₩100,069 | ₩100,368 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,655 | ₩99,789 | ₩99,627 | ₩99,627 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,508 | ₩100,229 | ₩99,508 | ₩99,944 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,587 | ₩99,587 | ₩99,237 | ₩99,237 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,528 | ₩99,709 | ₩99,230 | ₩99,230 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,897 | ₩100,937 | ₩99,266 | ₩99,266 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,643 | ₩101,084 | ₩100,643 | ₩100,899 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,618 | ₩100,618 | ₩100,618 | ₩100,618 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,817 | ₩100,940 | ₩99,817 | ₩100,940 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,468 | ₩100,319 | ₩99,468 | ₩100,319 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,265 | ₩98,265 | ₩98,265 | ₩98,265 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,216 | ₩100,216 | ₩99,025 | ₩99,401 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,432 | ₩101,432 | ₩100,247 | ₩100,247 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,176 | ₩101,365 | ₩100,083 | ₩101,143 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,817 | ₩100,817 | ₩100,363 | ₩100,602 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,269 | ₩101,079 | ₩100,191 | ₩101,079 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,472 | ₩101,619 | ₩101,351 | ₩101,580 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,338 | ₩101,517 | ₩101,338 | ₩101,517 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,804 | ₩101,111 | ₩100,804 | ₩100,921 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,882 | ₩100,497 | ₩99,882 | ₩100,359 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,016 | ₩100,376 | ₩100,016 | ₩100,097 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,567 | ₩99,540 | ₩98,567 | ₩99,540 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,228 | ₩99,228 | ₩98,303 | ₩98,303 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,737 | ₩100,737 | ₩100,284 | ₩100,380 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,684 | ₩100,750 | ₩100,382 | ₩100,382 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,805 | ₩100,163 | ₩99,763 | ₩100,163 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩100,937 | ₩100,977 | ₩100,470 | ₩100,761 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,804 | ₩100,917 | ₩100,792 | ₩100,792 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,149 | ₩100,550 | ₩100,149 | ₩100,490 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,548 | ₩99,654 | ₩99,428 | ₩99,654 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,256 | ₩100,336 | ₩99,743 | ₩99,743 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,628 | ₩99,924 | ₩99,628 | ₩99,924 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,107 | ₩99,254 | ₩99,107 | ₩99,248 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,840 | ₩98,961 | ₩98,613 | ₩98,780 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,014 | ₩99,041 | ₩98,776 | ₩98,776 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,575 | ₩99,575 | ₩99,321 | ₩99,451 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,468 | ₩99,575 | ₩99,375 | ₩99,511 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,896 | ₩99,909 | ₩99,849 | ₩99,849 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,849 | ₩99,849 | ₩99,849 | ₩99,849 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,289 | ₩99,799 | ₩99,266 | ₩99,799 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,455 | ₩99,455 | ₩99,241 | ₩99,265 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,560 | ₩98,880 | ₩98,560 | ₩98,656 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,825 | ₩97,999 | ₩97,825 | ₩97,927 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,137 | ₩97,144 | ₩96,952 | ₩96,952 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,166 | ₩98,365 | ₩98,166 | ₩98,365 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,426 | ₩98,453 | ₩98,426 | ₩98,448 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,733 | ₩98,733 | ₩98,581 | ₩98,581 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,818 | ₩99,818 | ₩99,818 | ₩99,818 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,441 | ₩100,123 | ₩99,441 | ₩99,962 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,304 | ₩99,304 | ₩99,304 | ₩99,304 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,655 | ₩99,758 | ₩99,237 | ₩99,237 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,604 | ₩99,604 | ₩99,604 | ₩99,604 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,359 | ₩99,359 | ₩99,359 | ₩99,359 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,355 | ₩99,355 | ₩99,355 | ₩99,355 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,321 | ₩99,321 | ₩99,190 | ₩99,190 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩98,947 | ₩98,947 | ₩98,840 | ₩98,840 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,174 | ₩99,273 | ₩99,174 | ₩99,273 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,800 | ₩98,884 | ₩98,428 | ₩98,884 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,558 | ₩98,205 | ₩97,264 | ₩98,205 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,371 | ₩97,478 | ₩97,364 | ₩97,364 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,592 | ₩95,592 | ₩95,592 | ₩95,592 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,106 | ₩98,106 | ₩94,633 | ₩94,633 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,222 | ₩96,369 | ₩96,222 | ₩96,369 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,780 | ₩96,717 | ₩95,780 | ₩96,078 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,238 | ₩97,465 | ₩96,663 | ₩96,817 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,139 | ₩97,589 | ₩97,139 | ₩97,589 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,573 | ₩98,573 | ₩97,446 | ₩97,446 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,481 | ₩99,481 | ₩99,027 | ₩99,188 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,185 | ₩99,185 | ₩99,185 | ₩99,185 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,042 | ₩99,042 | ₩99,042 | ₩99,042 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,396 | ₩97,233 | ₩96,102 | ₩97,233 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,438 | ₩97,705 | ₩97,302 | ₩97,302 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,604 | ₩98,604 | ₩98,604 | ₩98,604 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,400 | ₩98,400 | ₩94,045 | ₩98,112 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,149 | ₩100,149 | ₩99,579 | ₩99,579 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,643 | ₩99,643 | ₩99,424 | ₩99,424 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,802 | ₩99,802 | ₩99,061 | ₩99,061 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,243 | ₩100,474 | ₩99,869 | ₩100,209 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,755 | ₩100,002 | ₩99,755 | ₩100,001 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,241 | ₩99,491 | ₩99,054 | ₩99,491 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,159 | ₩98,226 | ₩98,092 | ₩98,215 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,111 | ₩97,111 | ₩96,383 | ₩96,794 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,184 | ₩97,433 | ₩97,184 | ₩97,433 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,224 | ₩97,374 | ₩97,224 | ₩97,328 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,307 | ₩96,307 | ₩96,307 | ₩96,307 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,035 | ₩96,102 | ₩95,354 | ₩95,810 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,062 | ₩96,062 | ₩95,969 | ₩95,973 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,417 | ₩96,105 | ₩95,313 | ₩95,667 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,030 | ₩96,057 | ₩95,832 | ₩96,057 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,184 | ₩97,184 | ₩94,497 | ₩94,497 | -2.77% | 3.4천 |
|---|