시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Technology ETF 과거 주가
ProShares S&P 500 Ex-Technology ETF · SPXT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Technology ETF · SPXT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,493 | ₩147,445 | ₩146,493 | ₩147,110 | +0.42% | 5.7천 |
| 2026.10.08 | ₩146,158 | ₩146,165 | ₩145,635 | ₩146,011 | -0.10% | 1.3만 |
| 2026.10.07 | ₩145,126 | ₩145,595 | ₩145,107 | ₩145,394 | +0.18% | 2.6천 |
| 2026.10.06 | ₩145,300 | ₩146,265 | ₩145,300 | ₩145,863 | +0.39% | 1.2만 |
| 2026.10.05 | ₩143,798 | ₩145,085 | ₩143,771 | ₩145,077 | +0.89% | 4.9천 |
| 2026.10.02 | ₩144,375 | ₩144,455 | ₩143,959 | ₩144,026 | -0.24% | 6.4천 |
| 2026.10.01 | ₩143,718 | ₩143,718 | ₩142,873 | ₩143,486 | -0.16% | 1.1만 |
| 2026.09.30 | ₩145,313 | ₩145,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,570 |
| -1.20% |
| 3.6만 |
| 2026.09.29 | ₩144,817 | ₩144,857 | ₩144,152 | ₩144,856 | +0.03% | 1.3만 |
|---|
| 2026.09.28 | ₩145,877 | ₩145,877 | ₩144,871 | ₩144,953 | -0.63% | 7.6천 |
|---|
| 2026.09.25 | ₩145,240 | ₩146,265 | ₩145,240 | ₩146,185 | +0.65% | 7.1천 |
|---|
| 2026.09.24 | ₩145,742 | ₩146,078 | ₩145,407 | ₩145,913 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩146,681 | ₩146,806 | ₩145,568 | ₩145,642 | -0.71% | 9.9만 |
|---|
| 2026.09.22 | ₩147,941 | ₩148,129 | ₩147,137 | ₩147,365 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩147,298 | ₩148,230 | ₩146,963 | ₩147,811 | +0.35% | 9.6천 |
|---|
| 2026.09.18 | ₩146,802 | ₩146,949 | ₩146,440 | ₩146,546 | -0.17% | 6.6천 |
|---|
| 2026.09.17 | ₩147,352 | ₩147,762 | ₩146,493 | ₩146,961 | -0.26% | 4.1천 |
|---|
| 2026.09.16 | ₩147,365 | ₩147,533 | ₩145,816 | ₩146,264 | -0.75% | 5.6천 |
|---|
| 2026.09.15 | ₩147,700 | ₩147,700 | ₩146,869 | ₩147,212 | -0.33% | 1.2만 |
|---|
| 2026.09.14 | ₩148,143 | ₩148,297 | ₩147,700 | ₩148,055 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩147,579 | ₩148,023 | ₩147,526 | ₩147,763 | +0.12% | 5.5천 |
|---|
| 2026.09.10 | ₩146,842 | ₩146,869 | ₩146,547 | ₩146,605 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩147,915 | ₩147,915 | ₩147,097 | ₩147,295 | -0.42% | 5.9천 |
|---|
| 2026.09.08 | ₩149,121 | ₩149,121 | ₩148,194 | ₩148,194 | -0.62% | 1만 |
|---|
| 2026.09.04 | ₩149,323 | ₩149,524 | ₩149,121 | ₩149,366 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩150,074 | ₩150,623 | ₩149,577 | ₩150,398 | +0.22% | 5.8천 |
|---|
| 2026.09.02 | ₩148,438 | ₩149,221 | ₩148,438 | ₩149,172 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩148,572 | ₩148,840 | ₩147,546 | ₩148,124 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩149,564 | ₩149,564 | ₩148,841 | ₩149,044 | -0.35% | 7.7천 |
|---|
| 2026.08.28 | ₩149,658 | ₩150,409 | ₩149,450 | ₩149,949 | +0.19% | 9.5천 |
|---|
| 2026.08.27 | ₩150,181 | ₩150,181 | ₩149,430 | ₩149,473 | -0.47% | 8.7천 |
|---|
| 2026.08.26 | ₩151,186 | ₩151,186 | ₩150,723 | ₩150,878 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩151,012 | ₩151,299 | ₩150,985 | ₩150,999 | -0.01% | 1.7만 |
|---|
| 2026.08.24 | ₩150,395 | ₩151,280 | ₩150,395 | ₩151,236 | +0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩150,590 | ₩150,878 | ₩150,315 | ₩150,610 | +0.01% | 9.8천 |
|---|
| 2026.08.20 | ₩150,395 | ₩150,717 | ₩149,510 | ₩149,577 | -0.54% | 2.9만 |
|---|
| 2026.08.19 | ₩150,904 | ₩151,656 | ₩150,904 | ₩151,087 | +0.12% | 1.3만 |
|---|
| 2026.08.18 | ₩150,248 | ₩152,514 | ₩149,933 | ₩150,100 | -0.10% | 6.1천 |
|---|
| 2026.08.17 | ₩150,865 | ₩150,865 | ₩149,779 | ₩149,779 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩151,106 | ₩151,294 | ₩150,858 | ₩150,910 | -0.13% | 5.6천 |
|---|
| 2026.08.13 | ₩150,945 | ₩151,106 | ₩150,419 | ₩151,106 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩151,522 | ₩151,669 | ₩149,846 | ₩150,182 | -0.88% | 1.1만 |
|---|
| 2026.08.11 | ₩151,160 | ₩151,160 | ₩150,556 | ₩150,556 | -0.40% | 5천 |
|---|
| 2026.08.10 | ₩150,234 | ₩151,200 | ₩150,167 | ₩151,200 | +0.64% | 1.4만 |
|---|
| 2026.08.07 | ₩149,792 | ₩150,434 | ₩149,785 | ₩150,127 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩150,905 | ₩150,905 | ₩149,510 | ₩149,724 | -0.78% | 1.4만 |
|---|
| 2026.08.05 | ₩151,951 | ₩151,951 | ₩150,047 | ₩150,461 | -0.98% | 5.5천 |
|---|
| 2026.08.04 | ₩149,457 | ₩150,895 | ₩149,028 | ₩150,796 | +0.90% | 1.2만 |
|---|
| 2026.08.03 | ₩149,282 | ₩150,208 | ₩149,282 | ₩149,953 | +0.45% | 1.4만 |
|---|
| 2026.07.31 | ₩147,244 | ₩148,295 | ₩146,507 | ₩148,156 | +0.62% | 1.1만 |
|---|
| 2026.07.30 | ₩145,917 | ₩146,131 | ₩144,710 | ₩145,911 | -0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩147,740 | ₩147,740 | ₩146,399 | ₩146,414 | -0.90% | 5.1만 |
|---|
| 2026.07.28 | ₩147,177 | ₩148,196 | ₩147,177 | ₩147,915 | +0.50% | 1.7만 |
|---|
| 2026.07.27 | ₩146,158 | ₩147,459 | ₩144,831 | ₩146,358 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩145,380 | ₩145,836 | ₩145,112 | ₩145,415 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩144,831 | ₩144,831 | ₩144,187 | ₩144,520 | -0.21% | 1.9만 |
|---|
| 2026.07.22 | ₩146,936 | ₩147,405 | ₩146,346 | ₩146,472 | -0.32% | 7.9천 |
|---|
| 2026.07.21 | ₩146,493 | ₩147,861 | ₩146,493 | ₩146,685 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩147,874 | ₩147,874 | ₩146,534 | ₩146,829 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩147,754 | ₩149,484 | ₩147,117 | ₩147,272 | -0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩148,894 | ₩149,765 | ₩148,270 | ₩148,746 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩147,579 | ₩148,588 | ₩147,579 | ₩148,411 | +0.56% | 1.2만 |
|---|
| 2026.07.14 | ₩147,352 | ₩149,687 | ₩146,934 | ₩147,346 | -0.00% | 8천 |
|---|
| 2026.07.13 | ₩147,821 | ₩148,317 | ₩147,539 | ₩147,578 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩147,714 | ₩147,714 | ₩147,137 | ₩147,542 | -0.12% | 9.1천 |
|---|
| 2026.07.09 | ₩146,172 | ₩146,869 | ₩145,823 | ₩146,869 | +0.48% | 1.7만 |
|---|
| 2026.07.08 | ₩147,968 | ₩148,867 | ₩146,373 | ₩146,373 | -1.08% | 1.9만 |
|---|
| 2026.07.07 | ₩149,189 | ₩149,189 | ₩148,089 | ₩148,558 | -0.42% | 4.9만 |
|---|
| 2026.07.06 | ₩147,861 | ₩148,076 | ₩146,386 | ₩147,982 | +0.08% | 5.9만 |
|---|
| 2026.07.02 | ₩146,721 | ₩147,439 | ₩146,460 | ₩147,428 | +0.48% | 8.6천 |
|---|
| 2026.07.01 | ₩146,118 | ₩146,782 | ₩146,104 | ₩146,268 | +0.10% | 7.3천 |
|---|
| 2026.06.30 | ₩145,367 | ₩145,434 | ₩144,522 | ₩145,162 | -0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩144,817 | ₩145,823 | ₩144,817 | ₩145,396 | +0.40% | 8.9천 |
|---|
| 2026.06.26 | ₩143,852 | ₩145,085 | ₩143,523 | ₩144,215 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩143,517 | ₩144,589 | ₩142,618 | ₩143,128 | -0.27% | 4만 |
|---|
| 2026.06.24 | ₩143,074 | ₩144,265 | ₩143,074 | ₩143,486 | +0.29% | 6.3천 |
|---|
| 2026.06.23 | ₩143,222 | ₩144,039 | ₩143,222 | ₩143,751 | +0.37% | 7.8천 |
|---|
| 2026.06.22 | ₩144,187 | ₩144,321 | ₩143,396 | ₩143,664 | -0.36% | 8.4천 |
|---|
| 2026.06.18 | ₩144,388 | ₩144,609 | ₩144,274 | ₩144,479 | +0.06% | 7.1천 |
|---|
| 2026.06.17 | ₩145,649 | ₩146,078 | ₩143,865 | ₩144,171 | -1.01% | 6.9천 |
|---|
| 2026.06.16 | ₩146,011 | ₩146,842 | ₩145,260 | ₩146,530 | +0.36% | 8.7천 |
|---|
| 2026.06.15 | ₩145,474 | ₩146,426 | ₩145,474 | ₩145,673 | +0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩144,717 | ₩144,938 | ₩144,387 | ₩144,691 | -0.02% | 4.3천 |
|---|
| 2026.06.11 | ₩143,128 | ₩144,039 | ₩142,564 | ₩143,920 | +0.55% | 3.6천 |
|---|
| 2026.06.10 | ₩143,919 | ₩144,609 | ₩142,598 | ₩142,598 | -0.92% | 2.4만 |
|---|
| 2026.06.09 | ₩144,482 | ₩144,502 | ₩142,913 | ₩144,139 | -0.24% | 6.4천 |
|---|
| 2026.06.08 | ₩144,160 | ₩144,160 | ₩143,082 | ₩143,177 | -0.68% | 1.5만 |
|---|
| 2026.06.05 | ₩144,428 | ₩145,072 | ₩143,958 | ₩143,958 | -0.33% | 1.9만 |
|---|
| 2026.06.04 | ₩143,771 | ₩144,737 | ₩143,771 | ₩144,633 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩142,524 | ₩143,098 | ₩142,363 | ₩142,519 | -0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩142,685 | ₩143,222 | ₩142,363 | ₩142,732 | +0.03% | 8.4천 |
|---|
| 2026.06.01 | ₩144,080 | ₩144,569 | ₩142,940 | ₩143,069 | -0.70% | 9.3천 |
|---|
| 2026.05.29 | ₩145,246 | ₩145,246 | ₩144,683 | ₩144,861 | -0.26% | 2.9만 |
|---|
| 2026.05.28 | ₩145,863 | ₩146,000 | ₩145,313 | ₩146,000 | +0.09% | 3.3천 |
|---|
| 2026.05.27 | ₩145,488 | ₩146,009 | ₩145,488 | ₩145,850 | +0.25% | 5.2만 |
|---|
| 2026.05.26 | ₩145,595 | ₩145,930 | ₩144,831 | ₩145,508 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩145,367 | ₩145,850 | ₩145,233 | ₩145,502 | +0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩144,187 | ₩145,407 | ₩144,187 | ₩145,045 | +0.60% | 4.3천 |
|---|
| 2026.05.20 | ₩143,959 | ₩145,032 | ₩143,959 | ₩144,992 | +0.72% | 2.4천 |
|---|
| 2026.05.19 | ₩144,227 | ₩144,562 | ₩143,986 | ₩144,147 | -0.06% | 4천 |
|---|
| 2026.05.18 | ₩144,241 | ₩145,313 | ₩144,241 | ₩144,835 | +0.41% | 8.9천 |
|---|
| 2026.05.15 | ₩144,844 | ₩144,947 | ₩144,093 | ₩144,107 | -0.51% | 4.8천 |
|---|
| 2026.05.14 | ₩145,474 | ₩145,863 | ₩145,354 | ₩145,604 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩144,509 | ₩145,498 | ₩144,477 | ₩145,498 | +0.68% | 2.6천 |
|---|
| 2026.05.12 | ₩144,308 | ₩145,096 | ₩144,220 | ₩145,096 | +0.55% | 2.8천 |
|---|
| 2026.05.11 | ₩144,683 | ₩144,780 | ₩144,294 | ₩144,321 | -0.25% | 7.3천 |
|---|
| 2026.05.08 | ₩144,844 | ₩145,072 | ₩144,683 | ₩144,978 | +0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩146,158 | ₩146,158 | ₩144,884 | ₩145,096 | -0.73% | 9.8천 |
|---|
| 2026.05.06 | ₩145,206 | ₩146,212 | ₩145,206 | ₩146,197 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩144,737 | ₩145,139 | ₩144,636 | ₩144,790 | +0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩144,536 | ₩145,179 | ₩144,107 | ₩144,562 | +0.02% | 22.2만 |
|---|
| 2026.05.01 | ₩145,930 | ₩146,399 | ₩144,281 | ₩145,261 | -0.46% | 3.3만 |
|---|
| 2026.04.30 | ₩143,798 | ₩145,595 | ₩143,530 | ₩144,495 | +0.48% | 23.9만 |
|---|
| 2026.04.29 | ₩142,551 | ₩143,047 | ₩142,538 | ₩142,906 | +0.25% | 5.3천 |
|---|
| 2026.04.28 | ₩143,510 | ₩143,510 | ₩142,819 | ₩143,073 | -0.30% | 12.3만 |
|---|
| 2026.04.27 | ₩143,302 | ₩143,816 | ₩143,192 | ₩143,192 | -0.08% | 7.3천 |
|---|
| 2026.04.24 | ₩143,289 | ₩143,289 | ₩142,980 | ₩143,275 | -0.01% | 4.9천 |
|---|
| 2026.04.23 | ₩143,329 | ₩143,610 | ₩142,873 | ₩143,294 | -0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩143,302 | ₩143,570 | ₩142,712 | ₩143,046 | -0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩144,348 | ₩144,348 | ₩142,623 | ₩142,623 | -1.19% | 8.1천 |
|---|
| 2026.04.20 | ₩144,120 | ₩144,254 | ₩143,718 | ₩143,718 | -0.28% | 4.3천 |
|---|
| 2026.04.17 | ₩143,114 | ₩144,817 | ₩143,114 | ₩144,349 | +0.86% | 4.7천 |
|---|
| 2026.04.16 | ₩142,859 | ₩143,222 | ₩142,741 | ₩142,916 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩142,510 | ₩143,503 | ₩142,296 | ₩142,998 | +0.34% | 6.9천 |
|---|
| 2026.04.14 | ₩141,425 | ₩142,940 | ₩141,425 | ₩142,662 | +0.88% | 1.1만 |
|---|
| 2026.04.13 | ₩140,017 | ₩141,360 | ₩139,987 | ₩141,360 | +0.96% | 7.1천 |
|---|
| 2026.04.10 | ₩140,942 | ₩140,942 | ₩140,289 | ₩140,423 | -0.37% | 3.4천 |
|---|
| 2026.04.09 | ₩140,312 | ₩141,505 | ₩140,258 | ₩141,103 | +0.56% | 3.3천 |
|---|
| 2026.04.08 | ₩139,977 | ₩140,308 | ₩139,306 | ₩140,097 | +0.09% | 2.5만 |
|---|
| 2026.04.07 | ₩136,584 | ₩137,268 | ₩136,399 | ₩137,268 | +0.50% | 9.4천 |
|---|
| 2026.04.06 | ₩136,571 | ₩137,161 | ₩136,410 | ₩136,957 | +0.28% | 5.7만 |
|---|
| 2026.04.02 | ₩135,940 | ₩136,665 | ₩135,773 | ₩136,435 | +0.36% | 4.4천 |
|---|
| 2026.04.01 | ₩136,691 | ₩137,509 | ₩136,604 | ₩136,752 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩134,398 | ₩135,847 | ₩134,372 | ₩135,847 | +1.08% | 5.3천 |
|---|
| 2026.03.30 | ₩133,943 | ₩133,943 | ₩132,994 | ₩132,994 | -0.71% | 1.4만 |
|---|
| 2026.03.27 | ₩134,492 | ₩134,492 | ₩132,749 | ₩132,775 | -1.28% | 8.2천 |
|---|
| 2026.03.26 | ₩135,981 | ₩136,470 | ₩134,640 | ₩134,640 | -0.99% | 5.6천 |
|---|
| 2026.03.25 | ₩136,651 | ₩136,785 | ₩136,423 | ₩136,426 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩135,538 | ₩136,825 | ₩135,511 | ₩136,182 | +0.47% | 7.4천 |
|---|
| 2026.03.23 | ₩136,799 | ₩137,657 | ₩136,370 | ₩136,600 | -0.15% | 6.3천 |
|---|
| 2026.03.20 | ₩136,530 | ₩136,530 | ₩134,895 | ₩135,232 | -0.95% | 5.9만 |
|---|
| 2026.03.19 | ₩136,517 | ₩136,812 | ₩135,967 | ₩136,651 | +0.10% | 2.7천 |
|---|
| 2026.03.18 | ₩138,528 | ₩138,622 | ₩137,375 | ₩137,389 | -0.82% | 2.1만 |
|---|
| 2026.03.17 | ₩139,333 | ₩140,003 | ₩139,172 | ₩139,172 | -0.12% | 9.5천 |
|---|
| 2026.03.16 | ₩138,676 | ₩139,286 | ₩138,676 | ₩138,797 | +0.09% | 4.2천 |
|---|
| 2026.03.13 | ₩139,065 | ₩139,065 | ₩137,576 | ₩137,630 | -1.03% | 4.4천 |
|---|
| 2026.03.12 | ₩139,051 | ₩139,051 | ₩137,965 | ₩138,193 | -0.62% | 1.1만 |
|---|
| 2026.03.11 | ₩140,406 | ₩140,406 | ₩139,628 | ₩140,052 | -0.25% | 4.9천 |
|---|
| 2026.03.10 | ₩140,493 | ₩141,356 | ₩140,137 | ₩140,593 | +0.07% | 6.1천 |
|---|
| 2026.03.09 | ₩139,038 | ₩140,812 | ₩137,777 | ₩140,812 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩140,406 | ₩140,660 | ₩139,299 | ₩140,434 | +0.02% | 4.4만 |
|---|
| 2026.03.05 | ₩142,591 | ₩142,591 | ₩141,224 | ₩141,922 | -0.47% | 1.1만 |
|---|
| 2026.03.04 | ₩142,645 | ₩143,570 | ₩142,129 | ₩143,486 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩141,492 | ₩143,101 | ₩140,486 | ₩142,792 | +0.92% | 1.6만 |
|---|
| 2026.03.02 | ₩142,819 | ₩144,388 | ₩142,819 | ₩144,002 | +0.83% | 1.6만 |
|---|
| 2026.02.27 | ₩143,128 | ₩144,683 | ₩143,101 | ₩144,683 | +1.09% | 4.6만 |
|---|
| 2026.02.26 | ₩143,905 | ₩144,207 | ₩142,994 | ₩143,778 | -0.09% | 7.9천 |
|---|
| 2026.02.25 | ₩143,517 | ₩143,892 | ₩142,846 | ₩143,892 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩142,189 | ₩143,302 | ₩142,189 | ₩143,087 | +0.63% | 7.9천 |
|---|
| 2026.02.23 | ₩143,664 | ₩143,664 | ₩141,974 | ₩142,578 | -0.76% | 1.1만 |
|---|
| 2026.02.20 | ₩143,161 | ₩143,932 | ₩143,161 | ₩143,932 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩142,497 | ₩142,866 | ₩142,444 | ₩142,578 | +0.06% | 3만 |
|---|
| 2026.02.18 | ₩143,087 | ₩143,382 | ₩142,685 | ₩143,101 | +0.01% | 7.5천 |
|---|
| 2026.02.17 | ₩142,430 | ₩142,873 | ₩141,706 | ₩142,618 | +0.13% | 7.6천 |
|---|
| 2026.02.13 | ₩141,827 | ₩143,154 | ₩141,827 | ₩142,473 | +0.46% | 3.4천 |
|---|
| 2026.02.12 | ₩143,785 | ₩144,160 | ₩142,062 | ₩142,092 | -1.18% | 4.3천 |
|---|
| 2026.02.11 | ₩144,334 | ₩144,334 | ₩143,208 | ₩143,744 | -0.41% | 5.9천 |
|---|
| 2026.02.10 | ₩144,160 | ₩144,368 | ₩143,490 | ₩143,490 | -0.47% | 1.3만 |
|---|
| 2026.02.09 | ₩143,825 | ₩144,308 | ₩143,396 | ₩144,066 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩142,940 | ₩144,249 | ₩142,940 | ₩144,238 | +0.91% | 1.3만 |
|---|
| 2026.02.05 | ₩142,967 | ₩143,436 | ₩141,961 | ₩142,913 | -0.04% | 1.6만 |
|---|
| 2026.02.04 | ₩144,402 | ₩144,683 | ₩143,879 | ₩144,281 | -0.08% | 6.5만 |
|---|
| 2026.02.03 | ₩144,174 | ₩144,871 | ₩143,094 | ₩143,900 | -0.19% | 6천 |
|---|
| 2026.02.02 | ₩142,980 | ₩144,402 | ₩142,980 | ₩144,348 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩142,672 | ₩143,262 | ₩142,552 | ₩143,128 | +0.32% | 6.6천 |
|---|
| 2026.01.29 | ₩143,396 | ₩143,396 | ₩142,256 | ₩143,208 | -0.13% | 5.7천 |
|---|
| 2026.01.28 | ₩142,538 | ₩142,538 | ₩141,760 | ₩142,229 | -0.22% | 4천 |
|---|
| 2026.01.27 | ₩142,846 | ₩142,846 | ₩142,357 | ₩142,618 | -0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩142,766 | ₩143,034 | ₩142,747 | ₩142,994 | +0.16% | 1만 |
|---|
| 2026.01.23 | ₩142,377 | ₩142,645 | ₩142,135 | ₩142,444 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩142,752 | ₩142,980 | ₩142,290 | ₩142,444 | -0.22% | 5.2천 |
|---|
| 2026.01.21 | ₩140,634 | ₩142,444 | ₩140,634 | ₩142,095 | +1.04% | 1만 |
|---|
| 2026.01.20 | ₩140,955 | ₩141,492 | ₩139,936 | ₩140,285 | -0.48% | 2.1만 |
|---|
| 2026.01.16 | ₩142,900 | ₩142,900 | ₩142,413 | ₩142,658 | -0.17% | 4.8만 |
|---|
| 2026.01.15 | ₩142,806 | ₩142,953 | ₩142,484 | ₩142,500 | -0.21% | 3.8천 |
|---|
| 2026.01.14 | ₩142,135 | ₩142,672 | ₩141,921 | ₩142,632 | +0.35% | 8.5천 |
|---|
| 2026.01.13 | ₩143,289 | ₩143,289 | ₩142,337 | ₩142,503 | -0.55% | 9만 |
|---|
| 2026.01.12 | ₩142,417 | ₩143,020 | ₩142,417 | ₩142,725 | +0.22% | 1.5만 |
|---|
| 2026.01.09 | ₩142,591 | ₩142,980 | ₩142,229 | ₩142,658 | +0.05% | 2.6만 |
|---|
| 2026.01.08 | ₩141,331 | ₩142,551 | ₩141,331 | ₩142,243 | +0.65% | 1만 |
|---|
| 2026.01.07 | ₩142,042 | ₩142,042 | ₩141,076 | ₩141,076 | -0.68% | 1.1만 |
|---|
| 2026.01.06 | ₩140,902 | ₩142,303 | ₩140,902 | ₩141,974 | +0.76% | 8.7만 |
|---|
| 2026.01.05 | ₩140,057 | ₩141,371 | ₩140,057 | ₩141,063 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,400 | ₩139,695 | ₩138,839 | ₩139,547 | +0.11% | 8천 |
|---|
| 2025.12.31 | ₩140,111 | ₩140,111 | ₩139,271 | ₩139,271 | -0.60% | 8.8천 |
|---|
| 2025.12.30 | ₩140,218 | ₩140,258 | ₩139,487 | ₩140,074 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩140,446 | ₩140,446 | ₩139,954 | ₩140,065 | -0.27% | 7.4천 |
|---|
| 2025.12.26 | ₩140,795 | ₩140,795 | ₩140,124 | ₩140,504 | -0.21% | 5.6천 |
|---|
| 2025.12.24 | ₩140,446 | ₩140,862 | ₩140,406 | ₩140,719 | +0.19% | 3.5천 |
|---|
| 2025.12.23 | ₩140,486 | ₩140,862 | ₩140,407 | ₩140,666 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩139,990 | ₩140,607 | ₩139,856 | ₩140,540 | +0.39% | 11.8만 |
|---|
| 2025.12.19 | ₩139,199 | ₩139,775 | ₩139,199 | ₩139,334 | +0.10% | 4.8천 |
|---|
| 2025.12.18 | ₩139,293 | ₩139,716 | ₩138,984 | ₩139,039 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩139,547 | ₩139,601 | ₩138,382 | ₩138,382 | -0.84% | 6.9천 |
|---|
| 2025.12.16 | ₩139,521 | ₩139,816 | ₩138,448 | ₩139,271 | -0.18% | 1만 |
|---|
| 2025.12.15 | ₩140,272 | ₩140,272 | ₩139,306 | ₩139,919 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩139,990 | ₩139,990 | ₩138,921 | ₩139,404 | -0.42% | 1.4만 |
|---|
| 2025.12.11 | ₩138,703 | ₩139,708 | ₩138,703 | ₩139,562 | +0.62% | 6.7천 |
|---|
| 2025.12.10 | ₩137,818 | ₩138,984 | ₩137,603 | ₩138,700 | +0.64% | 4.9천 |
|---|
| 2025.12.09 | ₩137,845 | ₩138,126 | ₩137,406 | ₩137,406 | -0.32% | 9.4천 |
|---|
| 2025.12.08 | ₩138,475 | ₩138,555 | ₩137,389 | ₩137,472 | -0.72% | 3.7만 |
|---|
| 2025.12.05 | ₩139,574 | ₩139,588 | ₩138,823 | ₩138,823 | -0.54% | 4.5천 |
|---|
| 2025.12.04 | ₩139,735 | ₩139,735 | ₩138,770 | ₩138,998 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩138,274 | ₩139,118 | ₩138,274 | ₩138,877 | +0.44% | 7.8천 |
|---|
| 2025.12.02 | ₩138,059 | ₩138,243 | ₩137,590 | ₩138,072 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩138,314 | ₩139,129 | ₩138,091 | ₩138,091 | -0.16% | 9.1천 |
|---|
| 2025.11.28 | ₩139,092 | ₩139,286 | ₩138,984 | ₩139,285 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩138,126 | ₩138,917 | ₩138,005 | ₩138,341 | +0.16% | 5.7천 |
|---|
| 2025.11.25 | ₩136,718 | ₩138,153 | ₩136,638 | ₩138,038 | +0.97% | 6.8천 |
|---|
| 2025.11.24 | ₩135,513 | ₩136,209 | ₩135,511 | ₩136,097 | +0.43% | 9.1천 |
|---|
| 2025.11.21 | ₩133,607 | ₩135,089 | ₩133,607 | ₩134,632 | +0.77% | 8.3천 |
|---|
| 2025.11.20 | ₩135,699 | ₩135,826 | ₩132,785 | ₩132,785 | -2.15% | 9천 |
|---|
| 2025.11.19 | ₩133,795 | ₩134,734 | ₩133,424 | ₩134,034 | +0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩133,433 | ₩134,579 | ₩133,357 | ₩133,992 | +0.42% | 7.2천 |
|---|
| 2025.11.17 | ₩135,578 | ₩135,856 | ₩133,715 | ₩134,315 | -0.93% | 1.6만 |
|---|
| 2025.11.14 | ₩135,190 | ₩135,900 | ₩134,760 | ₩135,324 | +0.10% | 1.4만 |
|---|
| 2025.11.13 | ₩136,866 | ₩137,255 | ₩135,637 | ₩135,637 | -0.90% | 5만 |
|---|
| 2025.11.12 | ₩137,885 | ₩138,072 | ₩137,529 | ₩137,678 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩136,799 | ₩137,657 | ₩136,698 | ₩137,570 | +0.56% | 6.1천 |
|---|
| 2025.11.10 | ₩136,182 | ₩136,732 | ₩135,742 | ₩136,611 | +0.32% | 7.5천 |
|---|
| 2025.11.07 | ₩134,640 | ₩135,299 | ₩133,961 | ₩135,242 | +0.45% | 5.1천 |
|---|
| 2025.11.06 | ₩135,230 | ₩135,348 | ₩134,638 | ₩134,865 | -0.27% | 6천 |
|---|
| 2025.11.05 | ₩135,122 | ₩136,034 | ₩135,122 | ₩135,745 | +0.46% | 8.7천 |
|---|
| 2025.11.04 | ₩134,653 | ₩135,283 | ₩134,653 | ₩134,667 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩136,101 | ₩136,101 | ₩135,122 | ₩135,554 | -0.40% | 7.6천 |
|---|
| 2025.10.31 | ₩135,458 | ₩135,631 | ₩135,391 | ₩135,631 | +0.13% | 6.2천 |
|---|
| 2025.10.30 | ₩135,055 | ₩135,981 | ₩134,701 | ₩134,701 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩136,316 | ₩136,477 | ₩135,458 | ₩135,655 | -0.48% | 6.1천 |
|---|
| 2025.10.28 | ₩137,255 | ₩137,255 | ₩136,567 | ₩136,567 | -0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩136,879 | ₩137,389 | ₩136,639 | ₩137,271 | +0.29% | 9.7천 |
|---|
| 2025.10.24 | ₩136,343 | ₩136,611 | ₩136,205 | ₩136,205 | -0.10% | 6.5천 |
|---|
| 2025.10.23 | ₩135,337 | ₩135,887 | ₩135,022 | ₩135,639 | +0.22% | 5만 |
|---|
| 2025.10.22 | ₩135,847 | ₩135,847 | ₩134,814 | ₩135,127 | -0.53% | 8.1천 |
|---|
| 2025.10.21 | ₩135,749 | ₩136,054 | ₩135,645 | ₩135,769 | +0.01% | 8천 |
|---|
| 2025.10.20 | ₩134,948 | ₩135,699 | ₩134,948 | ₩135,576 | +0.47% | 3천 |
|---|
| 2025.10.17 | ₩133,265 | ₩134,398 | ₩133,265 | ₩134,184 | +0.69% | 6.5천 |
|---|
| 2025.10.16 | ₩135,136 | ₩135,136 | ₩132,977 | ₩133,315 | -1.35% | 1만 |
|---|
| 2025.10.15 | ₩135,082 | ₩135,203 | ₩133,960 | ₩134,642 | -0.33% | 7.4천 |
|---|
| 2025.10.14 | ₩132,856 | ₩134,532 | ₩132,856 | ₩134,358 | +1.13% | 4천 |
|---|
| 2025.10.13 | ₩133,433 | ₩133,795 | ₩133,366 | ₩133,586 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩135,038 | ₩135,149 | ₩132,201 | ₩132,201 | -2.10% | 4.7천 |
|---|