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 | ₩114,999 | ₩115,265 | ₩114,999 | ₩115,066 | +0.06% | 500 |
| 2026.10.08 | ₩114,958 | ₩114,986 | ₩114,383 | ₩114,454 | -0.44% | 2.4천 |
| 2026.10.07 | ₩115,232 | ₩115,232 | ₩115,232 | ₩115,232 | 0.00% | 100 |
| 2026.10.06 | ₩115,431 | ₩115,431 | ₩115,431 | ₩115,431 | 0.00% | 100 |
| 2026.10.05 | ₩114,664 | ₩114,664 | ₩114,664 | ₩114,664 | 0.00% | 100 |
| 2026.10.02 | ₩113,941 | ₩113,941 | ₩113,941 | ₩113,941 | 0.00% | 200 |
| 2026.10.01 | ₩112,981 | ₩113,027 | ₩112,540 | ₩113,027 | +0.04% | 1.3천 |
| 2026.09.30 | ₩113,422 | ₩113,529 | ₩112,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,942 |
| -0.42% |
| 800 |
| 2026.09.29 | ₩112,843 | ₩112,843 | ₩112,843 | ₩112,843 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩113,409 | ₩113,409 | ₩112,990 | ₩112,990 | -0.37% | 300 |
|---|
| 2026.09.25 | ₩113,886 | ₩113,886 | ₩113,886 | ₩113,886 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩113,087 | ₩113,293 | ₩113,087 | ₩113,293 | +0.18% | 200 |
|---|
| 2026.09.23 | ₩113,329 | ₩113,395 | ₩113,243 | ₩113,243 | -0.08% | 700 |
|---|
| 2026.09.22 | ₩114,461 | ₩114,461 | ₩114,461 | ₩114,461 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩114,132 | ₩114,132 | ₩114,132 | ₩114,132 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩111,738 | ₩112,152 | ₩111,738 | ₩112,152 | +0.37% | 400 |
|---|
| 2026.09.17 | ₩111,832 | ₩112,068 | ₩111,792 | ₩112,068 | +0.21% | 1.1천 |
|---|
| 2026.09.16 | ₩110,516 | ₩110,516 | ₩110,516 | ₩110,516 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩111,230 | ₩111,230 | ₩110,766 | ₩110,766 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩111,384 | ₩111,384 | ₩111,384 | ₩111,384 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩112,099 | ₩112,099 | ₩111,900 | ₩111,900 | -0.18% | 600 |
|---|
| 2026.09.10 | ₩111,016 | ₩111,016 | ₩110,896 | ₩110,896 | -0.11% | 400 |
|---|
| 2026.09.09 | ₩111,658 | ₩111,671 | ₩111,377 | ₩111,570 | -0.08% | 800 |
|---|
| 2026.09.08 | ₩112,487 | ₩112,487 | ₩112,072 | ₩112,072 | -0.37% | 500 |
|---|
| 2026.09.04 | ₩112,807 | ₩112,807 | ₩112,624 | ₩112,624 | -0.16% | 700 |
|---|
| 2026.09.03 | ₩112,913 | ₩113,075 | ₩112,913 | ₩112,941 | +0.02% | 600 |
|---|
| 2026.09.02 | ₩111,825 | ₩111,857 | ₩111,825 | ₩111,857 | +0.03% | 300 |
|---|
| 2026.09.01 | ₩111,270 | ₩111,471 | ₩111,270 | ₩111,293 | +0.02% | 700 |
|---|
| 2026.08.31 | ₩111,845 | ₩112,195 | ₩111,818 | ₩112,195 | +0.31% | 2.9천 |
|---|
| 2026.08.28 | ₩112,901 | ₩112,901 | ₩112,468 | ₩112,468 | -0.38% | 300 |
|---|
| 2026.08.27 | ₩112,766 | ₩112,766 | ₩112,766 | ₩112,766 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩111,790 | ₩111,790 | ₩111,790 | ₩111,790 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩111,578 | ₩111,772 | ₩111,578 | ₩111,772 | +0.17% | 5.8천 |
|---|
| 2026.08.24 | ₩111,415 | ₩111,415 | ₩111,415 | ₩111,415 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩111,989 | ₩111,989 | ₩111,989 | ₩111,989 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,912 | ₩111,912 | ₩111,544 | ₩111,544 | -0.33% | 300 |
|---|
| 2026.08.19 | ₩112,440 | ₩112,440 | ₩112,440 | ₩112,440 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,140 | ₩112,140 | ₩112,140 | ₩112,140 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩113,476 | ₩113,476 | ₩113,116 | ₩113,116 | -0.32% | 1.5천 |
|---|
| 2026.08.14 | ₩113,583 | ₩113,583 | ₩113,482 | ₩113,482 | -0.09% | 300 |
|---|
| 2026.08.13 | ₩113,755 | ₩113,755 | ₩113,755 | ₩113,755 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩112,994 | ₩113,101 | ₩112,976 | ₩112,976 | -0.02% | 1.4천 |
|---|
| 2026.08.11 | ₩112,678 | ₩112,678 | ₩112,678 | ₩112,678 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩113,208 | ₩113,208 | ₩113,100 | ₩113,100 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩113,609 | ₩113,609 | ₩113,218 | ₩113,218 | -0.34% | 300 |
|---|
| 2026.08.06 | ₩112,580 | ₩112,647 | ₩112,401 | ₩112,401 | -0.16% | 1.2천 |
|---|
| 2026.08.05 | ₩113,449 | ₩113,449 | ₩112,714 | ₩112,714 | -0.65% | 1.1천 |
|---|
| 2026.08.04 | ₩111,003 | ₩112,822 | ₩111,003 | ₩112,822 | +1.64% | 900 |
|---|
| 2026.08.03 | ₩110,348 | ₩110,637 | ₩110,348 | ₩110,637 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩109,077 | ₩109,077 | ₩109,077 | ₩109,077 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩107,915 | ₩107,964 | ₩107,915 | ₩107,964 | +0.04% | 300 |
|---|
| 2026.07.29 | ₩107,261 | ₩107,281 | ₩106,022 | ₩106,022 | -1.16% | 6.1천 |
|---|
| 2026.07.28 | ₩107,327 | ₩107,716 | ₩107,327 | ₩107,716 | +0.36% | 700 |
|---|
| 2026.07.27 | ₩108,236 | ₩108,236 | ₩107,261 | ₩107,524 | -0.66% | 5.4천 |
|---|
| 2026.07.24 | ₩107,688 | ₩108,290 | ₩107,448 | ₩107,593 | -0.09% | 2.2천 |
|---|
| 2026.07.23 | ₩107,936 | ₩107,936 | ₩107,641 | ₩107,675 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩109,297 | ₩109,297 | ₩109,297 | ₩109,297 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,245 | ₩109,396 | ₩109,245 | ₩109,396 | +0.14% | 700 |
|---|
| 2026.07.20 | ₩108,931 | ₩108,931 | ₩108,295 | ₩108,295 | -0.58% | 1.6천 |
|---|
| 2026.07.17 | ₩108,330 | ₩108,565 | ₩108,330 | ₩108,565 | +0.22% | 700 |
|---|
| 2026.07.16 | ₩109,813 | ₩110,087 | ₩109,534 | ₩109,534 | -0.25% | 1.6천 |
|---|
| 2026.07.15 | ₩110,236 | ₩110,323 | ₩110,134 | ₩110,323 | +0.08% | 400 |
|---|
| 2026.07.14 | ₩110,054 | ₩110,054 | ₩110,031 | ₩110,031 | -0.02% | 200 |
|---|
| 2026.07.13 | ₩109,773 | ₩109,773 | ₩109,319 | ₩109,563 | -0.19% | 8.4천 |
|---|
| 2026.07.10 | ₩110,629 | ₩110,657 | ₩110,629 | ₩110,657 | +0.03% | 600 |
|---|
| 2026.07.09 | ₩108,798 | ₩110,090 | ₩108,798 | ₩110,090 | +1.19% | 900 |
|---|
| 2026.07.08 | ₩108,457 | ₩109,307 | ₩108,385 | ₩109,307 | +0.78% | 1.3천 |
|---|
| 2026.07.07 | ₩109,277 | ₩109,277 | ₩109,277 | ₩109,277 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩109,854 | ₩109,892 | ₩109,854 | ₩109,892 | +0.04% | 400 |
|---|
| 2026.07.02 | ₩108,985 | ₩108,985 | ₩108,450 | ₩108,959 | -0.02% | 300 |
|---|
| 2026.07.01 | ₩109,773 | ₩109,940 | ₩109,348 | ₩109,348 | -0.39% | 700 |
|---|
| 2026.06.30 | ₩109,827 | ₩109,955 | ₩109,827 | ₩109,955 | +0.12% | 1천 |
|---|
| 2026.06.29 | ₩108,383 | ₩108,721 | ₩107,247 | ₩108,721 | +0.31% | 2.4천 |
|---|
| 2026.06.26 | ₩107,514 | ₩107,516 | ₩107,514 | ₩107,516 | +0.00% | 600 |
|---|
| 2026.06.25 | ₩107,408 | ₩107,470 | ₩107,361 | ₩107,470 | +0.06% | 600 |
|---|
| 2026.06.24 | ₩107,421 | ₩107,421 | ₩107,421 | ₩107,421 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩108,386 | ₩108,386 | ₩107,996 | ₩107,996 | -0.36% | 1천 |
|---|
| 2026.06.22 | ₩110,402 | ₩110,402 | ₩109,712 | ₩109,712 | -0.62% | 2.7천 |
|---|
| 2026.06.18 | ₩109,934 | ₩110,407 | ₩109,934 | ₩110,407 | +0.43% | 800 |
|---|
| 2026.06.17 | ₩110,321 | ₩110,321 | ₩108,802 | ₩108,802 | -1.38% | 500 |
|---|
| 2026.06.16 | ₩110,602 | ₩110,642 | ₩110,313 | ₩110,313 | -0.26% | 1.2천 |
|---|
| 2026.06.15 | ₩110,936 | ₩111,344 | ₩110,762 | ₩111,072 | +0.12% | 900 |
|---|
| 2026.06.12 | ₩109,038 | ₩109,049 | ₩109,038 | ₩109,049 | +0.01% | 200 |
|---|
| 2026.06.11 | ₩108,383 | ₩108,663 | ₩108,216 | ₩108,663 | +0.26% | 800 |
|---|
| 2026.06.10 | ₩107,227 | ₩107,261 | ₩106,794 | ₩106,794 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩109,626 | ₩109,626 | ₩106,509 | ₩108,438 | -1.08% | 8.1천 |
|---|
| 2026.06.08 | ₩109,519 | ₩109,519 | ₩109,076 | ₩109,076 | -0.41% | 2.1천 |
|---|
| 2026.06.05 | ₩109,974 | ₩110,107 | ₩108,717 | ₩108,717 | -1.14% | 3.3천 |
|---|
| 2026.06.04 | ₩111,397 | ₩112,072 | ₩111,397 | ₩112,072 | +0.61% | 400 |
|---|
| 2026.06.03 | ₩112,406 | ₩112,473 | ₩111,999 | ₩111,999 | -0.36% | 1.1천 |
|---|
| 2026.06.02 | ₩112,747 | ₩112,846 | ₩112,664 | ₩112,664 | -0.07% | 1.6천 |
|---|
| 2026.06.01 | ₩111,939 | ₩112,660 | ₩111,939 | ₩112,473 | +0.48% | 1천 |
|---|
| 2026.05.29 | ₩112,046 | ₩112,160 | ₩112,039 | ₩112,160 | +0.10% | 2.6천 |
|---|
| 2026.05.28 | ₩111,297 | ₩111,865 | ₩111,297 | ₩111,865 | +0.51% | 1.1천 |
|---|
| 2026.05.27 | ₩110,923 | ₩111,082 | ₩110,923 | ₩111,082 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩111,056 | ₩111,070 | ₩110,950 | ₩110,950 | -0.10% | 5.9천 |
|---|
| 2026.05.22 | ₩110,174 | ₩110,174 | ₩110,149 | ₩110,149 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩109,306 | ₩109,931 | ₩109,118 | ₩109,682 | +0.34% | 1.8천 |
|---|
| 2026.05.20 | ₩109,332 | ₩109,414 | ₩109,332 | ₩109,414 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩108,417 | ₩108,423 | ₩108,216 | ₩108,216 | -0.18% | 1.2만 |
|---|
| 2026.05.18 | ₩109,680 | ₩109,680 | ₩108,931 | ₩108,931 | -0.68% | 1.2천 |
|---|
| 2026.05.15 | ₩109,219 | ₩109,894 | ₩109,219 | ₩109,275 | +0.05% | 2.8천 |
|---|
| 2026.05.14 | ₩110,816 | ₩110,816 | ₩110,549 | ₩110,717 | -0.09% | 1.8천 |
|---|
| 2026.05.13 | ₩109,078 | ₩109,894 | ₩109,078 | ₩109,827 | +0.69% | 1.3천 |
|---|
| 2026.05.12 | ₩108,423 | ₩108,927 | ₩108,049 | ₩108,927 | +0.46% | 2.1천 |
|---|
| 2026.05.11 | ₩108,985 | ₩109,840 | ₩108,985 | ₩109,144 | +0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩108,437 | ₩109,058 | ₩108,437 | ₩108,890 | +0.42% | 2천 |
|---|
| 2026.05.07 | ₩108,422 | ₩108,422 | ₩107,728 | ₩107,771 | -0.60% | 3.4천 |
|---|
| 2026.05.06 | ₩107,100 | ₩108,168 | ₩107,100 | ₩108,168 | +1.00% | 800 |
|---|
| 2026.05.05 | ₩106,492 | ₩106,632 | ₩106,465 | ₩106,488 | -0.00% | 600 |
|---|
| 2026.05.04 | ₩105,770 | ₩105,857 | ₩105,490 | ₩105,495 | -0.26% | 1.1천 |
|---|
| 2026.05.01 | ₩105,777 | ₩106,271 | ₩105,777 | ₩105,953 | +0.17% | 2.1천 |
|---|
| 2026.04.30 | ₩104,674 | ₩105,576 | ₩104,674 | ₩105,535 | +0.82% | 1.5천 |
|---|
| 2026.04.29 | ₩104,106 | ₩104,303 | ₩104,106 | ₩104,303 | +0.19% | 300 |
|---|
| 2026.04.28 | ₩104,006 | ₩104,422 | ₩104,006 | ₩104,422 | +0.40% | 400 |
|---|
| 2026.04.27 | ₩104,855 | ₩105,162 | ₩104,855 | ₩105,162 | +0.29% | 900 |
|---|
| 2026.04.24 | ₩104,944 | ₩104,944 | ₩104,944 | ₩104,944 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩104,293 | ₩104,333 | ₩103,888 | ₩103,888 | -0.39% | 900 |
|---|
| 2026.04.22 | ₩103,839 | ₩104,267 | ₩103,839 | ₩104,267 | +0.41% | 7.7천 |
|---|
| 2026.04.21 | ₩103,376 | ₩103,505 | ₩102,993 | ₩102,993 | -0.37% | 900 |
|---|
| 2026.04.20 | ₩103,478 | ₩103,598 | ₩103,478 | ₩103,594 | +0.11% | 700 |
|---|
| 2026.04.17 | ₩103,425 | ₩104,093 | ₩103,418 | ₩103,958 | +0.52% | 2.2천 |
|---|
| 2026.04.16 | ₩102,182 | ₩102,663 | ₩102,182 | ₩102,663 | +0.47% | 1.9천 |
|---|
| 2026.04.15 | ₩101,901 | ₩102,374 | ₩101,901 | ₩102,374 | +0.46% | 500 |
|---|
| 2026.04.14 | ₩101,059 | ₩101,434 | ₩101,039 | ₩101,434 | +0.37% | 1.3천 |
|---|
| 2026.04.13 | ₩99,161 | ₩100,166 | ₩99,161 | ₩100,166 | +1.01% | 1.6천 |
|---|
| 2026.04.10 | ₩99,669 | ₩99,669 | ₩99,174 | ₩99,174 | -0.50% | 400 |
|---|
| 2026.04.09 | ₩98,653 | ₩99,295 | ₩98,346 | ₩99,295 | +0.65% | 2.7천 |
|---|
| 2026.04.08 | ₩98,125 | ₩98,680 | ₩98,125 | ₩98,479 | +0.36% | 2천 |
|---|
| 2026.04.07 | ₩96,067 | ₩96,067 | ₩96,067 | ₩96,067 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩96,067 | ₩96,067 | ₩95,766 | ₩95,970 | -0.10% | 1.6천 |
|---|
| 2026.04.02 | ₩94,256 | ₩95,659 | ₩94,256 | ₩95,656 | +1.49% | 1.7천 |
|---|
| 2026.04.01 | ₩95,499 | ₩95,873 | ₩95,472 | ₩95,634 | +0.14% | 1.2만 |
|---|
| 2026.03.31 | ₩93,273 | ₩94,721 | ₩93,273 | ₩94,721 | +1.55% | 3.1천 |
|---|
| 2026.03.30 | ₩92,838 | ₩92,838 | ₩91,729 | ₩92,022 | -0.88% | 2.5천 |
|---|
| 2026.03.27 | ₩93,420 | ₩93,420 | ₩92,592 | ₩92,592 | -0.89% | 3.8천 |
|---|
| 2026.03.26 | ₩95,111 | ₩95,211 | ₩94,082 | ₩94,109 | -1.05% | 2.3천 |
|---|
| 2026.03.25 | ₩95,902 | ₩95,902 | ₩95,902 | ₩95,902 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩95,565 | ₩95,926 | ₩95,521 | ₩95,521 | -0.05% | 4.5천 |
|---|
| 2026.03.23 | ₩95,900 | ₩96,862 | ₩95,880 | ₩96,032 | +0.14% | 1.3만 |
|---|
| 2026.03.20 | ₩94,884 | ₩94,884 | ₩94,804 | ₩94,841 | -0.05% | 1.4천 |
|---|
| 2026.03.19 | ₩96,260 | ₩96,506 | ₩95,980 | ₩96,506 | +0.26% | 3.2천 |
|---|
| 2026.03.18 | ₩96,834 | ₩96,834 | ₩96,834 | ₩96,834 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩97,931 | ₩98,225 | ₩97,931 | ₩98,152 | +0.23% | 4.1천 |
|---|
| 2026.03.16 | ₩97,918 | ₩98,118 | ₩97,851 | ₩97,947 | +0.03% | 5.4천 |
|---|
| 2026.03.13 | ₩97,223 | ₩97,370 | ₩96,931 | ₩96,931 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩98,533 | ₩98,533 | ₩96,929 | ₩96,929 | -1.63% | 2천 |
|---|
| 2026.03.11 | ₩99,134 | ₩99,134 | ₩98,907 | ₩99,114 | -0.02% | 4.9천 |
|---|
| 2026.03.10 | ₩99,522 | ₩99,709 | ₩98,987 | ₩98,987 | -0.54% | 1.6천 |
|---|
| 2026.03.09 | ₩97,236 | ₩99,194 | ₩97,236 | ₩99,194 | +2.01% | 1.3천 |
|---|
| 2026.03.06 | ₩98,706 | ₩98,706 | ₩98,239 | ₩98,249 | -0.46% | 3.9천 |
|---|
| 2026.03.05 | ₩99,495 | ₩99,729 | ₩99,361 | ₩99,442 | -0.05% | 4.4천 |
|---|
| 2026.03.04 | ₩100,110 | ₩100,377 | ₩100,110 | ₩100,163 | +0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩99,204 | ₩99,204 | ₩99,204 | ₩99,204 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩99,321 | ₩100,350 | ₩99,321 | ₩100,334 | +1.02% | 1.4천 |
|---|
| 2026.02.27 | ₩99,602 | ₩100,137 | ₩99,602 | ₩100,122 | +0.52% | 2.3천 |
|---|
| 2026.02.26 | ₩101,473 | ₩101,473 | ₩99,682 | ₩100,381 | -1.08% | 3.6천 |
|---|
| 2026.02.25 | ₩100,751 | ₩101,302 | ₩100,751 | ₩101,302 | +0.55% | 900 |
|---|
| 2026.02.24 | ₩99,883 | ₩100,550 | ₩99,883 | ₩100,550 | +0.67% | 2.1천 |
|---|
| 2026.02.23 | ₩99,702 | ₩99,702 | ₩99,627 | ₩99,627 | -0.08% | 400 |
|---|
| 2026.02.20 | ₩100,137 | ₩100,436 | ₩100,137 | ₩100,436 | +0.30% | 400 |
|---|
| 2026.02.19 | ₩99,722 | ₩99,856 | ₩99,694 | ₩99,694 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩99,575 | ₩100,297 | ₩99,575 | ₩100,011 | +0.44% | 5.9천 |
|---|
| 2026.02.17 | ₩99,654 | ₩99,654 | ₩99,304 | ₩99,304 | -0.35% | 500 |
|---|
| 2026.02.13 | ₩99,595 | ₩99,776 | ₩99,297 | ₩99,297 | -0.30% | 2.7천 |
|---|
| 2026.02.12 | ₩100,965 | ₩101,005 | ₩99,333 | ₩99,333 | -1.62% | 1천 |
|---|
| 2026.02.11 | ₩100,711 | ₩101,152 | ₩100,711 | ₩100,967 | +0.25% | 2.3천 |
|---|
| 2026.02.10 | ₩100,686 | ₩100,686 | ₩100,686 | ₩100,686 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩99,884 | ₩101,008 | ₩99,884 | ₩101,008 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩99,535 | ₩100,387 | ₩99,535 | ₩100,387 | +0.86% | 500 |
|---|
| 2026.02.05 | ₩98,331 | ₩98,331 | ₩98,331 | ₩98,331 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩100,284 | ₩100,284 | ₩99,091 | ₩99,468 | -0.81% | 1.7만 |
|---|
| 2026.02.03 | ₩101,500 | ₩101,500 | ₩100,314 | ₩100,314 | -1.17% | 1천 |
|---|
| 2026.02.02 | ₩100,244 | ₩101,433 | ₩100,150 | ₩101,211 | +0.97% | 4.1천 |
|---|
| 2026.01.30 | ₩100,885 | ₩100,885 | ₩100,431 | ₩100,670 | -0.21% | 1.5천 |
|---|
| 2026.01.29 | ₩100,337 | ₩101,147 | ₩100,258 | ₩101,147 | +0.81% | 4.2천 |
|---|
| 2026.01.28 | ₩101,540 | ₩101,687 | ₩101,420 | ₩101,648 | +0.11% | 2.1천 |
|---|
| 2026.01.27 | ₩101,406 | ₩101,585 | ₩101,406 | ₩101,585 | +0.18% | 400 |
|---|
| 2026.01.26 | ₩100,872 | ₩101,179 | ₩100,872 | ₩100,989 | +0.12% | 6.7천 |
|---|
| 2026.01.23 | ₩99,949 | ₩100,564 | ₩99,949 | ₩100,427 | +0.48% | 1.4천 |
|---|
| 2026.01.22 | ₩100,083 | ₩100,444 | ₩100,083 | ₩100,165 | +0.08% | 600 |
|---|
| 2026.01.21 | ₩98,633 | ₩99,607 | ₩98,633 | ₩99,607 | +0.99% | 1.4천 |
|---|
| 2026.01.20 | ₩99,295 | ₩99,295 | ₩98,370 | ₩98,370 | -0.93% | 4.9천 |
|---|
| 2026.01.16 | ₩100,805 | ₩100,805 | ₩100,352 | ₩100,448 | -0.35% | 900 |
|---|
| 2026.01.15 | ₩100,751 | ₩100,818 | ₩100,449 | ₩100,449 | -0.30% | 900 |
|---|
| 2026.01.14 | ₩99,872 | ₩100,230 | ₩99,830 | ₩100,230 | +0.36% | 2천 |
|---|
| 2026.01.13 | ₩101,005 | ₩101,045 | ₩100,538 | ₩100,829 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩100,872 | ₩100,985 | ₩100,860 | ₩100,860 | -0.01% | 700 |
|---|
| 2026.01.09 | ₩100,217 | ₩100,618 | ₩100,217 | ₩100,558 | +0.34% | 800 |
|---|
| 2026.01.08 | ₩99,615 | ₩99,721 | ₩99,495 | ₩99,721 | +0.11% | 900 |
|---|
| 2026.01.07 | ₩100,324 | ₩100,404 | ₩99,810 | ₩99,810 | -0.51% | 1.1천 |
|---|
| 2026.01.06 | ₩99,695 | ₩99,991 | ₩99,695 | ₩99,991 | +0.30% | 1천 |
|---|
| 2026.01.05 | ₩99,174 | ₩99,321 | ₩99,174 | ₩99,315 | +0.14% | 600 |
|---|
| 2026.01.02 | ₩98,907 | ₩99,027 | ₩98,680 | ₩98,847 | -0.06% | 3.9천 |
|---|
| 2025.12.31 | ₩99,081 | ₩99,107 | ₩98,843 | ₩98,843 | -0.24% | 900 |
|---|
| 2025.12.30 | ₩99,642 | ₩99,642 | ₩99,388 | ₩99,518 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩99,535 | ₩99,642 | ₩99,442 | ₩99,578 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩99,963 | ₩99,976 | ₩99,916 | ₩99,916 | -0.05% | 700 |
|---|
| 2025.12.24 | ₩99,916 | ₩99,916 | ₩99,916 | ₩99,916 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩99,356 | ₩99,867 | ₩99,333 | ₩99,867 | +0.51% | 1.8천 |
|---|
| 2025.12.22 | ₩99,522 | ₩99,522 | ₩99,308 | ₩99,332 | -0.19% | 1.1천 |
|---|
| 2025.12.19 | ₩98,626 | ₩98,947 | ₩98,626 | ₩98,722 | +0.10% | 8.9천 |
|---|
| 2025.12.18 | ₩97,891 | ₩98,065 | ₩97,891 | ₩97,993 | +0.10% | 1.2천 |
|---|
| 2025.12.17 | ₩97,203 | ₩97,209 | ₩97,017 | ₩97,017 | -0.19% | 700 |
|---|
| 2025.12.16 | ₩98,232 | ₩98,431 | ₩98,232 | ₩98,431 | +0.20% | 200 |
|---|
| 2025.12.15 | ₩98,493 | ₩98,519 | ₩98,493 | ₩98,514 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩98,800 | ₩98,800 | ₩98,648 | ₩98,648 | -0.15% | 300 |
|---|
| 2025.12.11 | ₩99,885 | ₩99,885 | ₩99,885 | ₩99,885 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩99,508 | ₩100,190 | ₩99,508 | ₩100,030 | +0.52% | 1.3천 |
|---|
| 2025.12.09 | ₩99,371 | ₩99,371 | ₩99,371 | ₩99,371 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩99,722 | ₩99,825 | ₩99,304 | ₩99,304 | -0.42% | 400 |
|---|
| 2025.12.05 | ₩99,671 | ₩99,671 | ₩99,671 | ₩99,671 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩99,426 | ₩99,426 | ₩99,426 | ₩99,426 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,422 | ₩99,422 | ₩99,422 | ₩99,422 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩99,388 | ₩99,388 | ₩99,257 | ₩99,257 | -0.13% | 300 |
|---|
| 2025.12.01 | ₩99,014 | ₩99,014 | ₩98,907 | ₩98,907 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩99,241 | ₩99,340 | ₩99,241 | ₩99,340 | +0.10% | 500 |
|---|
| 2025.11.26 | ₩98,867 | ₩98,951 | ₩98,494 | ₩98,951 | +0.09% | 900 |
|---|
| 2025.11.25 | ₩97,624 | ₩98,271 | ₩97,330 | ₩98,271 | +0.66% | 2만 |
|---|
| 2025.11.24 | ₩97,437 | ₩97,544 | ₩97,430 | ₩97,430 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩95,656 | ₩95,656 | ₩95,656 | ₩95,656 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩98,172 | ₩98,172 | ₩94,697 | ₩94,697 | -3.54% | 1.7천 |
|---|
| 2025.11.19 | ₩96,287 | ₩96,434 | ₩96,287 | ₩96,434 | +0.15% | 1.7천 |
|---|
| 2025.11.18 | ₩95,845 | ₩96,782 | ₩95,845 | ₩96,143 | +0.31% | 1.2천 |
|---|
| 2025.11.17 | ₩97,303 | ₩97,530 | ₩96,728 | ₩96,882 | -0.43% | 700 |
|---|
| 2025.11.14 | ₩97,204 | ₩97,655 | ₩97,204 | ₩97,655 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩98,640 | ₩98,640 | ₩97,512 | ₩97,512 | -1.14% | 2.7천 |
|---|
| 2025.11.12 | ₩99,548 | ₩99,548 | ₩99,094 | ₩99,254 | -0.30% | 1.8만 |
|---|
| 2025.11.11 | ₩99,252 | ₩99,252 | ₩99,252 | ₩99,252 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩99,109 | ₩99,109 | ₩99,109 | ₩99,109 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,461 | ₩97,299 | ₩96,167 | ₩97,299 | +0.87% | 900 |
|---|
| 2025.11.06 | ₩97,504 | ₩97,771 | ₩97,367 | ₩97,367 | -0.14% | 1.9천 |
|---|
| 2025.11.05 | ₩98,670 | ₩98,670 | ₩98,670 | ₩98,670 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩98,466 | ₩98,466 | ₩94,109 | ₩98,178 | -0.29% | 700 |
|---|
| 2025.11.03 | ₩100,217 | ₩100,217 | ₩99,646 | ₩99,646 | -0.57% | 2천 |
|---|
| 2025.10.31 | ₩99,710 | ₩99,710 | ₩99,491 | ₩99,491 | -0.22% | 500 |
|---|
| 2025.10.30 | ₩99,869 | ₩99,869 | ₩99,127 | ₩99,127 | -0.74% | 1.5천 |
|---|
| 2025.10.29 | ₩100,310 | ₩100,542 | ₩99,936 | ₩100,277 | -0.03% | 3.5천 |
|---|
| 2025.10.28 | ₩99,822 | ₩100,070 | ₩99,822 | ₩100,068 | +0.25% | 1.4천 |
|---|
| 2025.10.27 | ₩99,308 | ₩99,558 | ₩99,121 | ₩99,558 | +0.25% | 2.7천 |
|---|
| 2025.10.24 | ₩98,225 | ₩98,292 | ₩98,158 | ₩98,281 | +0.06% | 800 |
|---|
| 2025.10.23 | ₩97,498 | ₩97,498 | ₩97,498 | ₩97,498 | 0.00% | 9만 |
|---|
| 2025.10.22 | ₩97,176 | ₩97,176 | ₩96,448 | ₩96,859 | -0.33% | 1천 |
|---|
| 2025.10.21 | ₩97,250 | ₩97,498 | ₩97,250 | ₩97,498 | +0.26% | 400 |
|---|
| 2025.10.20 | ₩97,290 | ₩97,439 | ₩97,290 | ₩97,394 | +0.11% | 900 |
|---|
| 2025.10.17 | ₩96,371 | ₩96,371 | ₩96,371 | ₩96,371 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩96,100 | ₩96,167 | ₩95,418 | ₩95,874 | -0.24% | 2.8천 |
|---|
| 2025.10.15 | ₩96,127 | ₩96,127 | ₩96,033 | ₩96,037 | -0.09% | 400 |
|---|
| 2025.10.14 | ₩95,481 | ₩96,170 | ₩95,377 | ₩95,731 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩96,095 | ₩96,121 | ₩95,897 | ₩96,121 | +0.03% | 900 |
|---|
| 2025.10.10 | ₩97,250 | ₩97,250 | ₩94,560 | ₩94,560 | -2.77% | 3.4천 |
|---|