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 | ₩146,515 | ₩147,467 | ₩146,515 | ₩147,132 | +0.42% | 5.7천 |
| 2026.10.08 | ₩146,180 | ₩146,187 | ₩145,657 | ₩146,032 | -0.10% | 1.3만 |
| 2026.10.07 | ₩145,147 | ₩145,617 | ₩145,128 | ₩145,415 | +0.18% | 2.6천 |
| 2026.10.06 | ₩145,322 | ₩146,287 | ₩145,322 | ₩145,885 | +0.39% | 1.2만 |
| 2026.10.05 | ₩143,820 | ₩145,107 | ₩143,793 | ₩145,099 | +0.89% | 4.9천 |
| 2026.10.02 | ₩144,396 | ₩144,477 | ₩143,980 | ₩144,048 | -0.24% | 6.4천 |
| 2026.10.01 | ₩143,739 | ₩143,739 | ₩142,894 | ₩143,507 | -0.16% | 1.1만 |
| 2026.09.30 | ₩145,335 | ₩145,335 | ₩143,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,592 |
| -1.20% |
| 3.6만 |
| 2026.09.29 | ₩144,839 | ₩144,879 | ₩144,174 | ₩144,878 | +0.03% | 1.3만 |
|---|
| 2026.09.28 | ₩145,898 | ₩145,898 | ₩144,892 | ₩144,974 | -0.63% | 7.6천 |
|---|
| 2026.09.25 | ₩145,261 | ₩146,287 | ₩145,261 | ₩146,207 | +0.65% | 7.1천 |
|---|
| 2026.09.24 | ₩145,764 | ₩146,099 | ₩145,429 | ₩145,934 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩146,703 | ₩146,828 | ₩145,590 | ₩145,664 | -0.71% | 9.9만 |
|---|
| 2026.09.22 | ₩147,964 | ₩148,151 | ₩147,159 | ₩147,387 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩147,320 | ₩148,252 | ₩146,985 | ₩147,833 | +0.35% | 9.6천 |
|---|
| 2026.09.18 | ₩146,824 | ₩146,971 | ₩146,462 | ₩146,567 | -0.17% | 6.6천 |
|---|
| 2026.09.17 | ₩147,373 | ₩147,784 | ₩146,515 | ₩146,983 | -0.26% | 4.1천 |
|---|
| 2026.09.16 | ₩147,387 | ₩147,555 | ₩145,838 | ₩146,286 | -0.75% | 5.6천 |
|---|
| 2026.09.15 | ₩147,722 | ₩147,722 | ₩146,891 | ₩147,234 | -0.33% | 1.2만 |
|---|
| 2026.09.14 | ₩148,165 | ₩148,319 | ₩147,722 | ₩148,078 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩147,601 | ₩148,045 | ₩147,548 | ₩147,785 | +0.12% | 5.5천 |
|---|
| 2026.09.10 | ₩146,864 | ₩146,891 | ₩146,569 | ₩146,626 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩147,937 | ₩147,937 | ₩147,119 | ₩147,317 | -0.42% | 5.9천 |
|---|
| 2026.09.08 | ₩149,144 | ₩149,144 | ₩148,216 | ₩148,216 | -0.62% | 1만 |
|---|
| 2026.09.04 | ₩149,345 | ₩149,546 | ₩149,144 | ₩149,388 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩150,096 | ₩150,646 | ₩149,600 | ₩150,420 | +0.22% | 5.8천 |
|---|
| 2026.09.02 | ₩148,460 | ₩149,243 | ₩148,460 | ₩149,195 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩148,594 | ₩148,862 | ₩147,568 | ₩148,146 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩149,586 | ₩149,586 | ₩148,863 | ₩149,066 | -0.35% | 7.7천 |
|---|
| 2026.08.28 | ₩149,680 | ₩150,431 | ₩149,472 | ₩149,971 | +0.19% | 9.5천 |
|---|
| 2026.08.27 | ₩150,203 | ₩150,203 | ₩149,452 | ₩149,495 | -0.47% | 8.7천 |
|---|
| 2026.08.26 | ₩151,209 | ₩151,209 | ₩150,745 | ₩150,901 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩151,035 | ₩151,322 | ₩151,008 | ₩151,021 | -0.01% | 1.7만 |
|---|
| 2026.08.24 | ₩150,418 | ₩151,303 | ₩150,418 | ₩151,259 | +0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩150,612 | ₩150,901 | ₩150,337 | ₩150,632 | +0.01% | 9.8천 |
|---|
| 2026.08.20 | ₩150,418 | ₩150,740 | ₩149,533 | ₩149,600 | -0.54% | 2.9만 |
|---|
| 2026.08.19 | ₩150,926 | ₩151,678 | ₩150,926 | ₩151,110 | +0.12% | 1.3만 |
|---|
| 2026.08.18 | ₩150,270 | ₩152,537 | ₩149,955 | ₩150,123 | -0.10% | 6.1천 |
|---|
| 2026.08.17 | ₩150,887 | ₩150,887 | ₩149,801 | ₩149,801 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩151,129 | ₩151,316 | ₩150,880 | ₩150,933 | -0.13% | 5.6천 |
|---|
| 2026.08.13 | ₩150,968 | ₩151,129 | ₩150,442 | ₩151,129 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩151,544 | ₩151,692 | ₩149,868 | ₩150,205 | -0.88% | 1.1만 |
|---|
| 2026.08.11 | ₩151,182 | ₩151,182 | ₩150,579 | ₩150,579 | -0.40% | 5천 |
|---|
| 2026.08.10 | ₩150,257 | ₩151,222 | ₩150,190 | ₩151,222 | +0.64% | 1.4만 |
|---|
| 2026.08.07 | ₩149,814 | ₩150,457 | ₩149,808 | ₩150,150 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩150,927 | ₩150,927 | ₩149,533 | ₩149,746 | -0.78% | 1.4만 |
|---|
| 2026.08.05 | ₩151,973 | ₩151,973 | ₩150,069 | ₩150,483 | -0.98% | 5.5천 |
|---|
| 2026.08.04 | ₩149,479 | ₩150,918 | ₩149,050 | ₩150,819 | +0.90% | 1.2만 |
|---|
| 2026.08.03 | ₩149,305 | ₩150,230 | ₩149,305 | ₩149,975 | +0.45% | 1.4만 |
|---|
| 2026.07.31 | ₩147,266 | ₩148,318 | ₩146,529 | ₩148,178 | +0.62% | 1.1만 |
|---|
| 2026.07.30 | ₩145,939 | ₩146,153 | ₩144,732 | ₩145,933 | -0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩147,762 | ₩147,762 | ₩146,421 | ₩146,436 | -0.90% | 5.1만 |
|---|
| 2026.07.28 | ₩147,199 | ₩148,218 | ₩147,199 | ₩147,937 | +0.50% | 1.7만 |
|---|
| 2026.07.27 | ₩146,180 | ₩147,481 | ₩144,852 | ₩146,380 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩145,402 | ₩145,858 | ₩145,134 | ₩145,437 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩144,852 | ₩144,852 | ₩144,208 | ₩144,541 | -0.21% | 1.9만 |
|---|
| 2026.07.22 | ₩146,958 | ₩147,427 | ₩146,368 | ₩146,494 | -0.32% | 7.9천 |
|---|
| 2026.07.21 | ₩146,515 | ₩147,883 | ₩146,515 | ₩146,707 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩147,897 | ₩147,897 | ₩146,555 | ₩146,850 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩147,776 | ₩149,506 | ₩147,139 | ₩147,294 | -0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩148,916 | ₩149,787 | ₩148,292 | ₩148,768 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩147,601 | ₩148,610 | ₩147,601 | ₩148,433 | +0.56% | 1.2만 |
|---|
| 2026.07.14 | ₩147,373 | ₩149,710 | ₩146,956 | ₩147,368 | -0.00% | 8천 |
|---|
| 2026.07.13 | ₩147,843 | ₩148,339 | ₩147,561 | ₩147,600 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩147,736 | ₩147,736 | ₩147,159 | ₩147,564 | -0.12% | 9.1천 |
|---|
| 2026.07.09 | ₩146,193 | ₩146,891 | ₩145,845 | ₩146,891 | +0.48% | 1.7만 |
|---|
| 2026.07.08 | ₩147,990 | ₩148,889 | ₩146,394 | ₩146,394 | -1.08% | 1.9만 |
|---|
| 2026.07.07 | ₩149,211 | ₩149,211 | ₩148,111 | ₩148,580 | -0.42% | 4.9만 |
|---|
| 2026.07.06 | ₩147,883 | ₩148,098 | ₩146,408 | ₩148,004 | +0.08% | 5.9만 |
|---|
| 2026.07.02 | ₩146,743 | ₩147,461 | ₩146,482 | ₩147,450 | +0.48% | 8.6천 |
|---|
| 2026.07.01 | ₩146,140 | ₩146,804 | ₩146,126 | ₩146,290 | +0.10% | 7.3천 |
|---|
| 2026.06.30 | ₩145,389 | ₩145,456 | ₩144,544 | ₩145,183 | -0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩144,839 | ₩145,845 | ₩144,839 | ₩145,418 | +0.40% | 8.9천 |
|---|
| 2026.06.26 | ₩143,873 | ₩145,107 | ₩143,545 | ₩144,237 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩143,538 | ₩144,611 | ₩142,639 | ₩143,149 | -0.27% | 4만 |
|---|
| 2026.06.24 | ₩143,095 | ₩144,286 | ₩143,095 | ₩143,507 | +0.29% | 6.3천 |
|---|
| 2026.06.23 | ₩143,243 | ₩144,061 | ₩143,243 | ₩143,773 | +0.37% | 7.8천 |
|---|
| 2026.06.22 | ₩144,208 | ₩144,343 | ₩143,417 | ₩143,685 | -0.36% | 8.4천 |
|---|
| 2026.06.18 | ₩144,410 | ₩144,631 | ₩144,296 | ₩144,501 | +0.06% | 7.1천 |
|---|
| 2026.06.17 | ₩145,670 | ₩146,099 | ₩143,887 | ₩144,192 | -1.01% | 6.9천 |
|---|
| 2026.06.16 | ₩146,032 | ₩146,864 | ₩145,281 | ₩146,551 | +0.36% | 8.7천 |
|---|
| 2026.06.15 | ₩145,496 | ₩146,448 | ₩145,496 | ₩145,694 | +0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩144,738 | ₩144,959 | ₩144,408 | ₩144,713 | -0.02% | 4.3천 |
|---|
| 2026.06.11 | ₩143,149 | ₩144,061 | ₩142,586 | ₩143,942 | +0.55% | 3.6천 |
|---|
| 2026.06.10 | ₩143,940 | ₩144,631 | ₩142,619 | ₩142,619 | -0.92% | 2.4만 |
|---|
| 2026.06.09 | ₩144,504 | ₩144,524 | ₩142,934 | ₩144,160 | -0.24% | 6.4천 |
|---|
| 2026.06.08 | ₩144,182 | ₩144,182 | ₩143,103 | ₩143,199 | -0.68% | 1.5만 |
|---|
| 2026.06.05 | ₩144,450 | ₩145,094 | ₩143,979 | ₩143,979 | -0.33% | 1.9만 |
|---|
| 2026.06.04 | ₩143,793 | ₩144,758 | ₩143,793 | ₩144,655 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩142,546 | ₩143,120 | ₩142,385 | ₩142,540 | -0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩142,706 | ₩143,243 | ₩142,385 | ₩142,753 | +0.03% | 8.4천 |
|---|
| 2026.06.01 | ₩144,101 | ₩144,591 | ₩142,961 | ₩143,090 | -0.70% | 9.3천 |
|---|
| 2026.05.29 | ₩145,268 | ₩145,268 | ₩144,705 | ₩144,883 | -0.26% | 2.9만 |
|---|
| 2026.05.28 | ₩145,885 | ₩146,022 | ₩145,335 | ₩146,022 | +0.09% | 3.3천 |
|---|
| 2026.05.27 | ₩145,509 | ₩146,031 | ₩145,509 | ₩145,871 | +0.25% | 5.2만 |
|---|
| 2026.05.26 | ₩145,617 | ₩145,952 | ₩144,852 | ₩145,529 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩145,389 | ₩145,871 | ₩145,255 | ₩145,524 | +0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩144,208 | ₩145,429 | ₩144,208 | ₩145,067 | +0.60% | 4.3천 |
|---|
| 2026.05.20 | ₩143,980 | ₩145,053 | ₩143,980 | ₩145,013 | +0.72% | 2.4천 |
|---|
| 2026.05.19 | ₩144,249 | ₩144,584 | ₩144,007 | ₩144,168 | -0.06% | 4천 |
|---|
| 2026.05.18 | ₩144,262 | ₩145,335 | ₩144,262 | ₩144,856 | +0.41% | 8.9천 |
|---|
| 2026.05.15 | ₩144,866 | ₩144,969 | ₩144,115 | ₩144,128 | -0.51% | 4.8천 |
|---|
| 2026.05.14 | ₩145,496 | ₩145,885 | ₩145,375 | ₩145,626 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩144,530 | ₩145,520 | ₩144,498 | ₩145,520 | +0.68% | 2.6천 |
|---|
| 2026.05.12 | ₩144,329 | ₩145,118 | ₩144,242 | ₩145,118 | +0.55% | 2.8천 |
|---|
| 2026.05.11 | ₩144,705 | ₩144,801 | ₩144,316 | ₩144,343 | -0.25% | 7.3천 |
|---|
| 2026.05.08 | ₩144,866 | ₩145,094 | ₩144,705 | ₩145,000 | +0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩146,180 | ₩146,180 | ₩144,906 | ₩145,118 | -0.73% | 9.8천 |
|---|
| 2026.05.06 | ₩145,228 | ₩146,234 | ₩145,228 | ₩146,219 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩144,758 | ₩145,161 | ₩144,658 | ₩144,812 | +0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩144,557 | ₩145,201 | ₩144,128 | ₩144,584 | +0.02% | 22.2만 |
|---|
| 2026.05.01 | ₩145,952 | ₩146,421 | ₩144,302 | ₩145,283 | -0.46% | 3.3만 |
|---|
| 2026.04.30 | ₩143,820 | ₩145,617 | ₩143,551 | ₩144,517 | +0.48% | 23.9만 |
|---|
| 2026.04.29 | ₩142,572 | ₩143,069 | ₩142,559 | ₩142,928 | +0.25% | 5.3천 |
|---|
| 2026.04.28 | ₩143,531 | ₩143,531 | ₩142,841 | ₩143,094 | -0.30% | 12.3만 |
|---|
| 2026.04.27 | ₩143,323 | ₩143,837 | ₩143,213 | ₩143,213 | -0.08% | 7.3천 |
|---|
| 2026.04.24 | ₩143,310 | ₩143,310 | ₩143,001 | ₩143,297 | -0.01% | 4.9천 |
|---|
| 2026.04.23 | ₩143,350 | ₩143,632 | ₩142,894 | ₩143,315 | -0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩143,323 | ₩143,592 | ₩142,733 | ₩143,067 | -0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩144,369 | ₩144,369 | ₩142,645 | ₩142,645 | -1.19% | 8.1천 |
|---|
| 2026.04.20 | ₩144,141 | ₩144,276 | ₩143,739 | ₩143,739 | -0.28% | 4.3천 |
|---|
| 2026.04.17 | ₩143,136 | ₩144,839 | ₩143,136 | ₩144,371 | +0.86% | 4.7천 |
|---|
| 2026.04.16 | ₩142,881 | ₩143,243 | ₩142,763 | ₩142,937 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩142,531 | ₩143,525 | ₩142,318 | ₩143,019 | +0.34% | 6.9천 |
|---|
| 2026.04.14 | ₩141,446 | ₩142,961 | ₩141,446 | ₩142,684 | +0.88% | 1.1만 |
|---|
| 2026.04.13 | ₩140,038 | ₩141,381 | ₩140,008 | ₩141,381 | +0.96% | 7.1천 |
|---|
| 2026.04.10 | ₩140,963 | ₩140,963 | ₩140,310 | ₩140,444 | -0.37% | 3.4천 |
|---|
| 2026.04.09 | ₩140,333 | ₩141,526 | ₩140,279 | ₩141,124 | +0.56% | 3.3천 |
|---|
| 2026.04.08 | ₩139,997 | ₩140,329 | ₩139,327 | ₩140,118 | +0.09% | 2.5만 |
|---|
| 2026.04.07 | ₩136,604 | ₩137,288 | ₩136,419 | ₩137,288 | +0.50% | 9.4천 |
|---|
| 2026.04.06 | ₩136,591 | ₩137,181 | ₩136,430 | ₩136,977 | +0.28% | 5.7만 |
|---|
| 2026.04.02 | ₩135,961 | ₩136,685 | ₩135,793 | ₩136,456 | +0.36% | 4.4천 |
|---|
| 2026.04.01 | ₩136,712 | ₩137,530 | ₩136,625 | ₩136,772 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩134,418 | ₩135,867 | ₩134,392 | ₩135,867 | +1.08% | 5.3천 |
|---|
| 2026.03.30 | ₩133,962 | ₩133,962 | ₩133,014 | ₩133,014 | -0.71% | 1.4만 |
|---|
| 2026.03.27 | ₩134,512 | ₩134,512 | ₩132,769 | ₩132,794 | -1.28% | 8.2천 |
|---|
| 2026.03.26 | ₩136,001 | ₩136,490 | ₩134,660 | ₩134,660 | -0.99% | 5.6천 |
|---|
| 2026.03.25 | ₩136,672 | ₩136,806 | ₩136,444 | ₩136,446 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩135,558 | ₩136,846 | ₩135,532 | ₩136,202 | +0.47% | 7.4천 |
|---|
| 2026.03.23 | ₩136,819 | ₩137,677 | ₩136,390 | ₩136,621 | -0.15% | 6.3천 |
|---|
| 2026.03.20 | ₩136,551 | ₩136,551 | ₩134,915 | ₩135,253 | -0.95% | 5.9만 |
|---|
| 2026.03.19 | ₩136,537 | ₩136,832 | ₩135,988 | ₩136,672 | +0.10% | 2.7천 |
|---|
| 2026.03.18 | ₩138,549 | ₩138,643 | ₩137,396 | ₩137,409 | -0.82% | 2.1만 |
|---|
| 2026.03.17 | ₩139,354 | ₩140,024 | ₩139,193 | ₩139,193 | -0.12% | 9.5천 |
|---|
| 2026.03.16 | ₩138,697 | ₩139,307 | ₩138,697 | ₩138,817 | +0.09% | 4.2천 |
|---|
| 2026.03.13 | ₩139,085 | ₩139,085 | ₩137,597 | ₩137,651 | -1.03% | 4.4천 |
|---|
| 2026.03.12 | ₩139,072 | ₩139,072 | ₩137,986 | ₩138,214 | -0.62% | 1.1만 |
|---|
| 2026.03.11 | ₩140,427 | ₩140,427 | ₩139,649 | ₩140,073 | -0.25% | 4.9천 |
|---|
| 2026.03.10 | ₩140,514 | ₩141,377 | ₩140,158 | ₩140,614 | +0.07% | 6.1천 |
|---|
| 2026.03.09 | ₩139,059 | ₩140,833 | ₩137,798 | ₩140,833 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩140,427 | ₩140,681 | ₩139,320 | ₩140,455 | +0.02% | 4.4만 |
|---|
| 2026.03.05 | ₩142,613 | ₩142,613 | ₩141,245 | ₩141,943 | -0.47% | 1.1만 |
|---|
| 2026.03.04 | ₩142,666 | ₩143,592 | ₩142,150 | ₩143,507 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩141,513 | ₩143,122 | ₩140,507 | ₩142,814 | +0.92% | 1.6만 |
|---|
| 2026.03.02 | ₩142,841 | ₩144,410 | ₩142,841 | ₩144,023 | +0.83% | 1.6만 |
|---|
| 2026.02.27 | ₩143,149 | ₩144,705 | ₩143,122 | ₩144,705 | +1.09% | 4.6만 |
|---|
| 2026.02.26 | ₩143,927 | ₩144,229 | ₩143,015 | ₩143,799 | -0.09% | 7.9천 |
|---|
| 2026.02.25 | ₩143,538 | ₩143,913 | ₩142,867 | ₩143,913 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩142,210 | ₩143,323 | ₩142,210 | ₩143,109 | +0.63% | 7.9천 |
|---|
| 2026.02.23 | ₩143,685 | ₩143,685 | ₩141,996 | ₩142,599 | -0.76% | 1.1만 |
|---|
| 2026.02.20 | ₩143,183 | ₩143,954 | ₩143,183 | ₩143,954 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩142,519 | ₩142,887 | ₩142,465 | ₩142,599 | +0.06% | 3만 |
|---|
| 2026.02.18 | ₩143,109 | ₩143,404 | ₩142,706 | ₩143,122 | +0.01% | 7.5천 |
|---|
| 2026.02.17 | ₩142,452 | ₩142,894 | ₩141,727 | ₩142,639 | +0.13% | 7.6천 |
|---|
| 2026.02.13 | ₩141,848 | ₩143,176 | ₩141,848 | ₩142,495 | +0.46% | 3.4천 |
|---|
| 2026.02.12 | ₩143,806 | ₩144,182 | ₩142,083 | ₩142,114 | -1.18% | 4.3천 |
|---|
| 2026.02.11 | ₩144,356 | ₩144,356 | ₩143,229 | ₩143,766 | -0.41% | 5.9천 |
|---|
| 2026.02.10 | ₩144,182 | ₩144,390 | ₩143,511 | ₩143,511 | -0.47% | 1.3만 |
|---|
| 2026.02.09 | ₩143,846 | ₩144,329 | ₩143,417 | ₩144,088 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩142,961 | ₩144,270 | ₩142,961 | ₩144,259 | +0.91% | 1.3만 |
|---|
| 2026.02.05 | ₩142,988 | ₩143,457 | ₩141,982 | ₩142,934 | -0.04% | 1.6만 |
|---|
| 2026.02.04 | ₩144,423 | ₩144,705 | ₩143,900 | ₩144,302 | -0.08% | 6.5만 |
|---|
| 2026.02.03 | ₩144,195 | ₩144,892 | ₩143,115 | ₩143,921 | -0.19% | 6천 |
|---|
| 2026.02.02 | ₩143,001 | ₩144,423 | ₩143,001 | ₩144,369 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩142,693 | ₩143,283 | ₩142,574 | ₩143,149 | +0.32% | 6.6천 |
|---|
| 2026.01.29 | ₩143,417 | ₩143,417 | ₩142,277 | ₩143,229 | -0.13% | 5.7천 |
|---|
| 2026.01.28 | ₩142,559 | ₩142,559 | ₩141,781 | ₩142,250 | -0.22% | 4천 |
|---|
| 2026.01.27 | ₩142,867 | ₩142,867 | ₩142,378 | ₩142,639 | -0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩142,787 | ₩143,055 | ₩142,768 | ₩143,015 | +0.16% | 1만 |
|---|
| 2026.01.23 | ₩142,398 | ₩142,666 | ₩142,157 | ₩142,465 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩142,774 | ₩143,001 | ₩142,311 | ₩142,465 | -0.22% | 5.2천 |
|---|
| 2026.01.21 | ₩140,655 | ₩142,465 | ₩140,655 | ₩142,116 | +1.04% | 1만 |
|---|
| 2026.01.20 | ₩140,976 | ₩141,513 | ₩139,957 | ₩140,306 | -0.48% | 2.1만 |
|---|
| 2026.01.16 | ₩142,921 | ₩142,921 | ₩142,434 | ₩142,680 | -0.17% | 4.8만 |
|---|
| 2026.01.15 | ₩142,827 | ₩142,975 | ₩142,505 | ₩142,521 | -0.21% | 3.8천 |
|---|
| 2026.01.14 | ₩142,157 | ₩142,693 | ₩141,942 | ₩142,653 | +0.35% | 8.5천 |
|---|
| 2026.01.13 | ₩143,310 | ₩143,310 | ₩142,358 | ₩142,524 | -0.55% | 9만 |
|---|
| 2026.01.12 | ₩142,438 | ₩143,042 | ₩142,438 | ₩142,747 | +0.22% | 1.5만 |
|---|
| 2026.01.09 | ₩142,613 | ₩143,001 | ₩142,250 | ₩142,680 | +0.05% | 2.6만 |
|---|
| 2026.01.08 | ₩141,352 | ₩142,572 | ₩141,352 | ₩142,264 | +0.65% | 1만 |
|---|
| 2026.01.07 | ₩142,063 | ₩142,063 | ₩141,097 | ₩141,097 | -0.68% | 1.1만 |
|---|
| 2026.01.06 | ₩140,923 | ₩142,324 | ₩140,923 | ₩141,996 | +0.76% | 8.7만 |
|---|
| 2026.01.05 | ₩140,078 | ₩141,392 | ₩140,078 | ₩141,084 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,421 | ₩139,716 | ₩138,860 | ₩139,568 | +0.11% | 8천 |
|---|
| 2025.12.31 | ₩140,132 | ₩140,132 | ₩139,292 | ₩139,292 | -0.60% | 8.8천 |
|---|
| 2025.12.30 | ₩140,239 | ₩140,279 | ₩139,508 | ₩140,095 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩140,467 | ₩140,467 | ₩139,975 | ₩140,086 | -0.27% | 7.4천 |
|---|
| 2025.12.26 | ₩140,816 | ₩140,816 | ₩140,145 | ₩140,524 | -0.21% | 5.6천 |
|---|
| 2025.12.24 | ₩140,467 | ₩140,883 | ₩140,427 | ₩140,740 | +0.19% | 3.5천 |
|---|
| 2025.12.23 | ₩140,507 | ₩140,883 | ₩140,428 | ₩140,687 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩140,011 | ₩140,628 | ₩139,877 | ₩140,561 | +0.39% | 11.8만 |
|---|
| 2025.12.19 | ₩139,220 | ₩139,796 | ₩139,220 | ₩139,355 | +0.10% | 4.8천 |
|---|
| 2025.12.18 | ₩139,313 | ₩139,737 | ₩139,005 | ₩139,060 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩139,568 | ₩139,622 | ₩138,403 | ₩138,403 | -0.84% | 6.9천 |
|---|
| 2025.12.16 | ₩139,541 | ₩139,836 | ₩138,469 | ₩139,292 | -0.18% | 1만 |
|---|
| 2025.12.15 | ₩140,292 | ₩140,292 | ₩139,327 | ₩139,940 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩140,011 | ₩140,011 | ₩138,942 | ₩139,425 | -0.42% | 1.4만 |
|---|
| 2025.12.11 | ₩138,723 | ₩139,729 | ₩138,723 | ₩139,583 | +0.62% | 6.7천 |
|---|
| 2025.12.10 | ₩137,838 | ₩139,005 | ₩137,624 | ₩138,721 | +0.64% | 4.9천 |
|---|
| 2025.12.09 | ₩137,865 | ₩138,147 | ₩137,427 | ₩137,427 | -0.32% | 9.4천 |
|---|
| 2025.12.08 | ₩138,495 | ₩138,576 | ₩137,409 | ₩137,492 | -0.72% | 3.7만 |
|---|
| 2025.12.05 | ₩139,595 | ₩139,609 | ₩138,844 | ₩138,844 | -0.54% | 4.5천 |
|---|
| 2025.12.04 | ₩139,756 | ₩139,756 | ₩138,790 | ₩139,018 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩138,294 | ₩139,139 | ₩138,294 | ₩138,898 | +0.44% | 7.8천 |
|---|
| 2025.12.02 | ₩138,080 | ₩138,263 | ₩137,610 | ₩138,093 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩138,334 | ₩139,150 | ₩138,112 | ₩138,112 | -0.16% | 9.1천 |
|---|
| 2025.11.28 | ₩139,112 | ₩139,307 | ₩139,005 | ₩139,305 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩138,147 | ₩138,938 | ₩138,026 | ₩138,361 | +0.16% | 5.7천 |
|---|
| 2025.11.25 | ₩136,739 | ₩138,174 | ₩136,658 | ₩138,058 | +0.97% | 6.8천 |
|---|
| 2025.11.24 | ₩135,533 | ₩136,229 | ₩135,532 | ₩136,118 | +0.43% | 9.1천 |
|---|
| 2025.11.21 | ₩133,627 | ₩135,109 | ₩133,627 | ₩134,652 | +0.77% | 8.3천 |
|---|
| 2025.11.20 | ₩135,719 | ₩135,847 | ₩132,805 | ₩132,805 | -2.15% | 9천 |
|---|
| 2025.11.19 | ₩133,815 | ₩134,754 | ₩133,443 | ₩134,054 | +0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩133,453 | ₩134,599 | ₩133,376 | ₩134,012 | +0.42% | 7.2천 |
|---|
| 2025.11.17 | ₩135,599 | ₩135,876 | ₩133,734 | ₩134,335 | -0.93% | 1.6만 |
|---|
| 2025.11.14 | ₩135,210 | ₩135,920 | ₩134,781 | ₩135,344 | +0.10% | 1.4만 |
|---|
| 2025.11.13 | ₩136,886 | ₩137,275 | ₩135,658 | ₩135,658 | -0.90% | 5만 |
|---|
| 2025.11.12 | ₩137,905 | ₩138,093 | ₩137,550 | ₩137,699 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩136,819 | ₩137,677 | ₩136,718 | ₩137,590 | +0.56% | 6.1천 |
|---|
| 2025.11.10 | ₩136,202 | ₩136,752 | ₩135,762 | ₩136,631 | +0.32% | 7.5천 |
|---|
| 2025.11.07 | ₩134,660 | ₩135,320 | ₩133,981 | ₩135,262 | +0.45% | 5.1천 |
|---|
| 2025.11.06 | ₩135,250 | ₩135,368 | ₩134,659 | ₩134,885 | -0.27% | 6천 |
|---|
| 2025.11.05 | ₩135,143 | ₩136,055 | ₩135,143 | ₩135,765 | +0.46% | 8.7천 |
|---|
| 2025.11.04 | ₩134,673 | ₩135,304 | ₩134,673 | ₩134,687 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩136,122 | ₩136,122 | ₩135,143 | ₩135,574 | -0.40% | 7.6천 |
|---|
| 2025.10.31 | ₩135,478 | ₩135,651 | ₩135,411 | ₩135,651 | +0.13% | 6.2천 |
|---|
| 2025.10.30 | ₩135,076 | ₩136,001 | ₩134,722 | ₩134,722 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩136,336 | ₩136,497 | ₩135,478 | ₩135,675 | -0.48% | 6.1천 |
|---|
| 2025.10.28 | ₩137,275 | ₩137,275 | ₩136,587 | ₩136,587 | -0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩136,899 | ₩137,409 | ₩136,659 | ₩137,291 | +0.29% | 9.7천 |
|---|
| 2025.10.24 | ₩136,363 | ₩136,631 | ₩136,225 | ₩136,225 | -0.10% | 6.5천 |
|---|
| 2025.10.23 | ₩135,357 | ₩135,907 | ₩135,042 | ₩135,659 | +0.22% | 5만 |
|---|
| 2025.10.22 | ₩135,867 | ₩135,867 | ₩134,834 | ₩135,147 | -0.53% | 8.1천 |
|---|
| 2025.10.21 | ₩135,769 | ₩136,075 | ₩135,666 | ₩135,789 | +0.01% | 8천 |
|---|
| 2025.10.20 | ₩134,968 | ₩135,719 | ₩134,968 | ₩135,596 | +0.47% | 3천 |
|---|
| 2025.10.17 | ₩133,285 | ₩134,418 | ₩133,285 | ₩134,204 | +0.69% | 6.5천 |
|---|
| 2025.10.16 | ₩135,156 | ₩135,156 | ₩132,997 | ₩133,335 | -1.35% | 1만 |
|---|
| 2025.10.15 | ₩135,102 | ₩135,223 | ₩133,980 | ₩134,663 | -0.33% | 7.4천 |
|---|
| 2025.10.14 | ₩132,876 | ₩134,553 | ₩132,876 | ₩134,378 | +1.13% | 4천 |
|---|
| 2025.10.13 | ₩133,453 | ₩133,815 | ₩133,386 | ₩133,606 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩135,058 | ₩135,169 | ₩132,220 | ₩132,220 | -2.10% | 4.7천 |
|---|