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 | ₩146,512 | ₩147,464 | ₩146,512 | ₩147,129 | +0.42% | 5.7천 |
| 2026.10.08 | ₩146,177 | ₩146,183 | ₩145,654 | ₩146,029 | -0.10% | 1.3만 |
| 2026.10.07 | ₩145,144 | ₩145,613 | ₩145,125 | ₩145,412 | +0.18% | 2.6천 |
| 2026.10.06 | ₩145,318 | ₩146,284 | ₩145,318 | ₩145,882 | +0.39% | 1.2만 |
| 2026.10.05 | ₩143,816 | ₩145,104 | ₩143,790 | ₩145,096 | +0.89% | 4.9천 |
| 2026.10.02 | ₩144,393 | ₩144,473 | ₩143,977 | ₩144,044 | -0.24% | 6.4천 |
| 2026.10.01 | ₩143,736 | ₩143,736 | ₩142,891 | ₩143,504 | -0.16% | 1.1만 |
| 2026.09.30 | ₩145,332 | ₩145,332 | ₩143,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,588 |
| -1.20% |
| 3.6만 |
| 2026.09.29 | ₩144,836 | ₩144,876 | ₩144,170 | ₩144,874 | +0.03% | 1.3만 |
|---|
| 2026.09.28 | ₩145,895 | ₩145,895 | ₩144,889 | ₩144,971 | -0.63% | 7.6천 |
|---|
| 2026.09.25 | ₩145,258 | ₩146,284 | ₩145,258 | ₩146,203 | +0.65% | 7.1천 |
|---|
| 2026.09.24 | ₩145,761 | ₩146,096 | ₩145,426 | ₩145,931 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩146,700 | ₩146,824 | ₩145,587 | ₩145,660 | -0.71% | 9.9만 |
|---|
| 2026.09.22 | ₩147,960 | ₩148,148 | ₩147,156 | ₩147,384 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩147,317 | ₩148,249 | ₩146,981 | ₩147,830 | +0.35% | 9.6천 |
|---|
| 2026.09.18 | ₩146,820 | ₩146,968 | ₩146,458 | ₩146,564 | -0.17% | 6.6천 |
|---|
| 2026.09.17 | ₩147,370 | ₩147,781 | ₩146,512 | ₩146,980 | -0.26% | 4.1천 |
|---|
| 2026.09.16 | ₩147,384 | ₩147,551 | ₩145,835 | ₩146,283 | -0.75% | 5.6천 |
|---|
| 2026.09.15 | ₩147,719 | ₩147,719 | ₩146,887 | ₩147,231 | -0.33% | 1.2만 |
|---|
| 2026.09.14 | ₩148,161 | ₩148,316 | ₩147,719 | ₩148,074 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩147,598 | ₩148,042 | ₩147,545 | ₩147,782 | +0.12% | 5.5천 |
|---|
| 2026.09.10 | ₩146,861 | ₩146,887 | ₩146,566 | ₩146,623 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩147,933 | ₩147,933 | ₩147,115 | ₩147,314 | -0.42% | 5.9천 |
|---|
| 2026.09.08 | ₩149,140 | ₩149,140 | ₩148,212 | ₩148,212 | -0.62% | 1만 |
|---|
| 2026.09.04 | ₩149,342 | ₩149,543 | ₩149,140 | ₩149,384 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩150,093 | ₩150,642 | ₩149,596 | ₩150,417 | +0.22% | 5.8천 |
|---|
| 2026.09.02 | ₩148,456 | ₩149,240 | ₩148,456 | ₩149,191 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩148,591 | ₩148,859 | ₩147,565 | ₩148,143 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩149,583 | ₩149,583 | ₩148,860 | ₩149,063 | -0.35% | 7.7천 |
|---|
| 2026.08.28 | ₩149,677 | ₩150,428 | ₩149,469 | ₩149,968 | +0.19% | 9.5천 |
|---|
| 2026.08.27 | ₩150,200 | ₩150,200 | ₩149,449 | ₩149,492 | -0.47% | 8.7천 |
|---|
| 2026.08.26 | ₩151,206 | ₩151,206 | ₩150,742 | ₩150,897 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩151,031 | ₩151,318 | ₩151,004 | ₩151,018 | -0.01% | 1.7만 |
|---|
| 2026.08.24 | ₩150,414 | ₩151,300 | ₩150,414 | ₩151,255 | +0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩150,609 | ₩150,897 | ₩150,334 | ₩150,629 | +0.01% | 9.8천 |
|---|
| 2026.08.20 | ₩150,414 | ₩150,736 | ₩149,529 | ₩149,596 | -0.54% | 2.9만 |
|---|
| 2026.08.19 | ₩150,923 | ₩151,675 | ₩150,923 | ₩151,106 | +0.12% | 1.3만 |
|---|
| 2026.08.18 | ₩150,267 | ₩152,533 | ₩149,952 | ₩150,119 | -0.10% | 6.1천 |
|---|
| 2026.08.17 | ₩150,884 | ₩150,884 | ₩149,798 | ₩149,798 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩151,125 | ₩151,313 | ₩150,877 | ₩150,929 | -0.13% | 5.6천 |
|---|
| 2026.08.13 | ₩150,964 | ₩151,125 | ₩150,439 | ₩151,125 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩151,541 | ₩151,688 | ₩149,865 | ₩150,201 | -0.88% | 1.1만 |
|---|
| 2026.08.11 | ₩151,179 | ₩151,179 | ₩150,575 | ₩150,575 | -0.40% | 5천 |
|---|
| 2026.08.10 | ₩150,253 | ₩151,219 | ₩150,186 | ₩151,219 | +0.64% | 1.4만 |
|---|
| 2026.08.07 | ₩149,811 | ₩150,453 | ₩149,804 | ₩150,146 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩150,924 | ₩150,924 | ₩149,529 | ₩149,743 | -0.78% | 1.4만 |
|---|
| 2026.08.05 | ₩151,970 | ₩151,970 | ₩150,066 | ₩150,480 | -0.98% | 5.5천 |
|---|
| 2026.08.04 | ₩149,476 | ₩150,915 | ₩149,047 | ₩150,815 | +0.90% | 1.2만 |
|---|
| 2026.08.03 | ₩149,301 | ₩150,227 | ₩149,301 | ₩149,972 | +0.45% | 1.4만 |
|---|
| 2026.07.31 | ₩147,263 | ₩148,314 | ₩146,525 | ₩148,175 | +0.62% | 1.1만 |
|---|
| 2026.07.30 | ₩145,935 | ₩146,150 | ₩144,728 | ₩145,930 | -0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩147,759 | ₩147,759 | ₩146,418 | ₩146,433 | -0.90% | 5.1만 |
|---|
| 2026.07.28 | ₩147,196 | ₩148,215 | ₩147,196 | ₩147,933 | +0.50% | 1.7만 |
|---|
| 2026.07.27 | ₩146,177 | ₩147,477 | ₩144,849 | ₩146,376 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩145,399 | ₩145,855 | ₩145,131 | ₩145,434 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩144,849 | ₩144,849 | ₩144,205 | ₩144,538 | -0.21% | 1.9만 |
|---|
| 2026.07.22 | ₩146,954 | ₩147,424 | ₩146,364 | ₩146,490 | -0.32% | 7.9천 |
|---|
| 2026.07.21 | ₩146,512 | ₩147,880 | ₩146,512 | ₩146,704 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩147,893 | ₩147,893 | ₩146,552 | ₩146,847 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩147,773 | ₩149,502 | ₩147,135 | ₩147,291 | -0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩148,912 | ₩149,784 | ₩148,289 | ₩148,765 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩147,598 | ₩148,607 | ₩147,598 | ₩148,430 | +0.56% | 1.2만 |
|---|
| 2026.07.14 | ₩147,370 | ₩149,706 | ₩146,953 | ₩147,365 | -0.00% | 8천 |
|---|
| 2026.07.13 | ₩147,840 | ₩148,336 | ₩147,558 | ₩147,597 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩147,732 | ₩147,732 | ₩147,156 | ₩147,561 | -0.12% | 9.1천 |
|---|
| 2026.07.09 | ₩146,190 | ₩146,887 | ₩145,841 | ₩146,887 | +0.48% | 1.7만 |
|---|
| 2026.07.08 | ₩147,987 | ₩148,886 | ₩146,391 | ₩146,391 | -1.08% | 1.9만 |
|---|
| 2026.07.07 | ₩149,207 | ₩149,207 | ₩148,108 | ₩148,577 | -0.42% | 4.9만 |
|---|
| 2026.07.06 | ₩147,880 | ₩148,094 | ₩146,405 | ₩148,000 | +0.08% | 5.9만 |
|---|
| 2026.07.02 | ₩146,740 | ₩147,457 | ₩146,478 | ₩147,447 | +0.48% | 8.6천 |
|---|
| 2026.07.01 | ₩146,136 | ₩146,800 | ₩146,123 | ₩146,287 | +0.10% | 7.3천 |
|---|
| 2026.06.30 | ₩145,385 | ₩145,452 | ₩144,541 | ₩145,180 | -0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩144,836 | ₩145,841 | ₩144,836 | ₩145,415 | +0.40% | 8.9천 |
|---|
| 2026.06.26 | ₩143,870 | ₩145,104 | ₩143,541 | ₩144,233 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩143,535 | ₩144,608 | ₩142,636 | ₩143,146 | -0.27% | 4만 |
|---|
| 2026.06.24 | ₩143,092 | ₩144,283 | ₩143,092 | ₩143,504 | +0.29% | 6.3천 |
|---|
| 2026.06.23 | ₩143,240 | ₩144,058 | ₩143,240 | ₩143,769 | +0.37% | 7.8천 |
|---|
| 2026.06.22 | ₩144,205 | ₩144,339 | ₩143,414 | ₩143,682 | -0.36% | 8.4천 |
|---|
| 2026.06.18 | ₩144,406 | ₩144,628 | ₩144,292 | ₩144,498 | +0.06% | 7.1천 |
|---|
| 2026.06.17 | ₩145,667 | ₩146,096 | ₩143,883 | ₩144,189 | -1.01% | 6.9천 |
|---|
| 2026.06.16 | ₩146,029 | ₩146,861 | ₩145,278 | ₩146,548 | +0.36% | 8.7천 |
|---|
| 2026.06.15 | ₩145,493 | ₩146,445 | ₩145,493 | ₩145,691 | +0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩144,735 | ₩144,956 | ₩144,405 | ₩144,709 | -0.02% | 4.3천 |
|---|
| 2026.06.11 | ₩143,146 | ₩144,058 | ₩142,583 | ₩143,938 | +0.55% | 3.6천 |
|---|
| 2026.06.10 | ₩143,937 | ₩144,628 | ₩142,616 | ₩142,616 | -0.92% | 2.4만 |
|---|
| 2026.06.09 | ₩144,500 | ₩144,520 | ₩142,931 | ₩144,157 | -0.24% | 6.4천 |
|---|
| 2026.06.08 | ₩144,178 | ₩144,178 | ₩143,100 | ₩143,195 | -0.68% | 1.5만 |
|---|
| 2026.06.05 | ₩144,447 | ₩145,090 | ₩143,976 | ₩143,976 | -0.33% | 1.9만 |
|---|
| 2026.06.04 | ₩143,790 | ₩144,755 | ₩143,790 | ₩144,652 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩142,542 | ₩143,116 | ₩142,381 | ₩142,537 | -0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩142,703 | ₩143,240 | ₩142,381 | ₩142,750 | +0.03% | 8.4천 |
|---|
| 2026.06.01 | ₩144,098 | ₩144,587 | ₩142,958 | ₩143,087 | -0.70% | 9.3천 |
|---|
| 2026.05.29 | ₩145,265 | ₩145,265 | ₩144,701 | ₩144,880 | -0.26% | 2.9만 |
|---|
| 2026.05.28 | ₩145,882 | ₩146,018 | ₩145,332 | ₩146,018 | +0.09% | 3.3천 |
|---|
| 2026.05.27 | ₩145,506 | ₩146,028 | ₩145,506 | ₩145,868 | +0.25% | 5.2만 |
|---|
| 2026.05.26 | ₩145,613 | ₩145,949 | ₩144,849 | ₩145,526 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩145,385 | ₩145,868 | ₩145,251 | ₩145,521 | +0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩144,205 | ₩145,426 | ₩144,205 | ₩145,064 | +0.60% | 4.3천 |
|---|
| 2026.05.20 | ₩143,977 | ₩145,050 | ₩143,977 | ₩145,010 | +0.72% | 2.4천 |
|---|
| 2026.05.19 | ₩144,245 | ₩144,581 | ₩144,004 | ₩144,165 | -0.06% | 4천 |
|---|
| 2026.05.18 | ₩144,259 | ₩145,332 | ₩144,259 | ₩144,853 | +0.41% | 8.9천 |
|---|
| 2026.05.15 | ₩144,862 | ₩144,966 | ₩144,111 | ₩144,125 | -0.51% | 4.8천 |
|---|
| 2026.05.14 | ₩145,493 | ₩145,882 | ₩145,372 | ₩145,623 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩144,527 | ₩145,517 | ₩144,495 | ₩145,517 | +0.68% | 2.6천 |
|---|
| 2026.05.12 | ₩144,326 | ₩145,115 | ₩144,239 | ₩145,115 | +0.55% | 2.8천 |
|---|
| 2026.05.11 | ₩144,701 | ₩144,798 | ₩144,313 | ₩144,339 | -0.25% | 7.3천 |
|---|
| 2026.05.08 | ₩144,862 | ₩145,090 | ₩144,701 | ₩144,996 | +0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩146,177 | ₩146,177 | ₩144,903 | ₩145,115 | -0.73% | 9.8천 |
|---|
| 2026.05.06 | ₩145,224 | ₩146,230 | ₩145,224 | ₩146,216 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩144,755 | ₩145,157 | ₩144,655 | ₩144,809 | +0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩144,554 | ₩145,198 | ₩144,125 | ₩144,581 | +0.02% | 22.2만 |
|---|
| 2026.05.01 | ₩145,949 | ₩146,418 | ₩144,299 | ₩145,279 | -0.46% | 3.3만 |
|---|
| 2026.04.30 | ₩143,816 | ₩145,613 | ₩143,548 | ₩144,514 | +0.48% | 23.9만 |
|---|
| 2026.04.29 | ₩142,569 | ₩143,065 | ₩142,556 | ₩142,925 | +0.25% | 5.3천 |
|---|
| 2026.04.28 | ₩143,528 | ₩143,528 | ₩142,837 | ₩143,091 | -0.30% | 12.3만 |
|---|
| 2026.04.27 | ₩143,320 | ₩143,834 | ₩143,210 | ₩143,210 | -0.08% | 7.3천 |
|---|
| 2026.04.24 | ₩143,307 | ₩143,307 | ₩142,998 | ₩143,293 | -0.01% | 4.9천 |
|---|
| 2026.04.23 | ₩143,347 | ₩143,629 | ₩142,891 | ₩143,312 | -0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩143,320 | ₩143,588 | ₩142,730 | ₩143,064 | -0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩144,366 | ₩144,366 | ₩142,642 | ₩142,642 | -1.19% | 8.1천 |
|---|
| 2026.04.20 | ₩144,138 | ₩144,272 | ₩143,736 | ₩143,736 | -0.28% | 4.3천 |
|---|
| 2026.04.17 | ₩143,132 | ₩144,836 | ₩143,132 | ₩144,368 | +0.86% | 4.7천 |
|---|
| 2026.04.16 | ₩142,878 | ₩143,240 | ₩142,760 | ₩142,934 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩142,528 | ₩143,521 | ₩142,314 | ₩143,016 | +0.34% | 6.9천 |
|---|
| 2026.04.14 | ₩141,443 | ₩142,958 | ₩141,443 | ₩142,680 | +0.88% | 1.1만 |
|---|
| 2026.04.13 | ₩140,035 | ₩141,378 | ₩140,005 | ₩141,378 | +0.96% | 7.1천 |
|---|
| 2026.04.10 | ₩140,960 | ₩140,960 | ₩140,307 | ₩140,441 | -0.37% | 3.4천 |
|---|
| 2026.04.09 | ₩140,330 | ₩141,523 | ₩140,276 | ₩141,121 | +0.56% | 3.3천 |
|---|
| 2026.04.08 | ₩139,994 | ₩140,326 | ₩139,324 | ₩140,115 | +0.09% | 2.5만 |
|---|
| 2026.04.07 | ₩136,601 | ₩137,285 | ₩136,416 | ₩137,285 | +0.50% | 9.4천 |
|---|
| 2026.04.06 | ₩136,588 | ₩137,178 | ₩136,427 | ₩136,974 | +0.28% | 5.7만 |
|---|
| 2026.04.02 | ₩135,958 | ₩136,682 | ₩135,790 | ₩136,453 | +0.36% | 4.4천 |
|---|
| 2026.04.01 | ₩136,709 | ₩137,527 | ₩136,622 | ₩136,769 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩134,415 | ₩135,864 | ₩134,389 | ₩135,864 | +1.08% | 5.3천 |
|---|
| 2026.03.30 | ₩133,959 | ₩133,959 | ₩133,011 | ₩133,011 | -0.71% | 1.4만 |
|---|
| 2026.03.27 | ₩134,509 | ₩134,509 | ₩132,766 | ₩132,791 | -1.28% | 8.2천 |
|---|
| 2026.03.26 | ₩135,998 | ₩136,487 | ₩134,657 | ₩134,657 | -0.99% | 5.6천 |
|---|
| 2026.03.25 | ₩136,668 | ₩136,803 | ₩136,440 | ₩136,443 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩135,555 | ₩136,843 | ₩135,529 | ₩136,199 | +0.47% | 7.4천 |
|---|
| 2026.03.23 | ₩136,816 | ₩137,674 | ₩136,387 | ₩136,617 | -0.15% | 6.3천 |
|---|
| 2026.03.20 | ₩136,548 | ₩136,548 | ₩134,912 | ₩135,250 | -0.95% | 5.9만 |
|---|
| 2026.03.19 | ₩136,534 | ₩136,829 | ₩135,985 | ₩136,668 | +0.10% | 2.7천 |
|---|
| 2026.03.18 | ₩138,546 | ₩138,640 | ₩137,393 | ₩137,406 | -0.82% | 2.1만 |
|---|
| 2026.03.17 | ₩139,351 | ₩140,021 | ₩139,190 | ₩139,190 | -0.12% | 9.5천 |
|---|
| 2026.03.16 | ₩138,693 | ₩139,304 | ₩138,693 | ₩138,814 | +0.09% | 4.2천 |
|---|
| 2026.03.13 | ₩139,082 | ₩139,082 | ₩137,594 | ₩137,647 | -1.03% | 4.4천 |
|---|
| 2026.03.12 | ₩139,069 | ₩139,069 | ₩137,983 | ₩138,211 | -0.62% | 1.1만 |
|---|
| 2026.03.11 | ₩140,423 | ₩140,423 | ₩139,646 | ₩140,069 | -0.25% | 4.9천 |
|---|
| 2026.03.10 | ₩140,511 | ₩141,374 | ₩140,155 | ₩140,611 | +0.07% | 6.1천 |
|---|
| 2026.03.09 | ₩139,056 | ₩140,830 | ₩137,795 | ₩140,830 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩140,423 | ₩140,678 | ₩139,317 | ₩140,452 | +0.02% | 4.4만 |
|---|
| 2026.03.05 | ₩142,609 | ₩142,609 | ₩141,241 | ₩141,940 | -0.47% | 1.1만 |
|---|
| 2026.03.04 | ₩142,663 | ₩143,588 | ₩142,147 | ₩143,504 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩141,510 | ₩143,119 | ₩140,504 | ₩142,811 | +0.92% | 1.6만 |
|---|
| 2026.03.02 | ₩142,837 | ₩144,406 | ₩142,837 | ₩144,020 | +0.83% | 1.6만 |
|---|
| 2026.02.27 | ₩143,146 | ₩144,701 | ₩143,119 | ₩144,701 | +1.09% | 4.6만 |
|---|
| 2026.02.26 | ₩143,924 | ₩144,225 | ₩143,012 | ₩143,796 | -0.09% | 7.9천 |
|---|
| 2026.02.25 | ₩143,535 | ₩143,910 | ₩142,864 | ₩143,910 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩142,207 | ₩143,320 | ₩142,207 | ₩143,106 | +0.63% | 7.9천 |
|---|
| 2026.02.23 | ₩143,682 | ₩143,682 | ₩141,992 | ₩142,596 | -0.76% | 1.1만 |
|---|
| 2026.02.20 | ₩143,179 | ₩143,950 | ₩143,179 | ₩143,950 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩142,516 | ₩142,884 | ₩142,462 | ₩142,596 | +0.06% | 3만 |
|---|
| 2026.02.18 | ₩143,106 | ₩143,401 | ₩142,703 | ₩143,119 | +0.01% | 7.5천 |
|---|
| 2026.02.17 | ₩142,448 | ₩142,891 | ₩141,724 | ₩142,636 | +0.13% | 7.6천 |
|---|
| 2026.02.13 | ₩141,845 | ₩143,173 | ₩141,845 | ₩142,491 | +0.46% | 3.4천 |
|---|
| 2026.02.12 | ₩143,803 | ₩144,178 | ₩142,080 | ₩142,111 | -1.18% | 4.3천 |
|---|
| 2026.02.11 | ₩144,353 | ₩144,353 | ₩143,226 | ₩143,763 | -0.41% | 5.9천 |
|---|
| 2026.02.10 | ₩144,178 | ₩144,386 | ₩143,508 | ₩143,508 | -0.47% | 1.3만 |
|---|
| 2026.02.09 | ₩143,843 | ₩144,326 | ₩143,414 | ₩144,085 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩142,958 | ₩144,267 | ₩142,958 | ₩144,256 | +0.91% | 1.3만 |
|---|
| 2026.02.05 | ₩142,985 | ₩143,454 | ₩141,979 | ₩142,931 | -0.04% | 1.6만 |
|---|
| 2026.02.04 | ₩144,420 | ₩144,701 | ₩143,897 | ₩144,299 | -0.08% | 6.5만 |
|---|
| 2026.02.03 | ₩144,192 | ₩144,889 | ₩143,112 | ₩143,918 | -0.19% | 6천 |
|---|
| 2026.02.02 | ₩142,998 | ₩144,420 | ₩142,998 | ₩144,366 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩142,690 | ₩143,280 | ₩142,570 | ₩143,146 | +0.32% | 6.6천 |
|---|
| 2026.01.29 | ₩143,414 | ₩143,414 | ₩142,274 | ₩143,226 | -0.13% | 5.7천 |
|---|
| 2026.01.28 | ₩142,556 | ₩142,556 | ₩141,778 | ₩142,247 | -0.22% | 4천 |
|---|
| 2026.01.27 | ₩142,864 | ₩142,864 | ₩142,375 | ₩142,636 | -0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩142,784 | ₩143,052 | ₩142,765 | ₩143,012 | +0.16% | 1만 |
|---|
| 2026.01.23 | ₩142,395 | ₩142,663 | ₩142,153 | ₩142,462 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩142,770 | ₩142,998 | ₩142,308 | ₩142,462 | -0.22% | 5.2천 |
|---|
| 2026.01.21 | ₩140,651 | ₩142,462 | ₩140,651 | ₩142,113 | +1.04% | 1만 |
|---|
| 2026.01.20 | ₩140,973 | ₩141,510 | ₩139,954 | ₩140,303 | -0.48% | 2.1만 |
|---|
| 2026.01.16 | ₩142,918 | ₩142,918 | ₩142,431 | ₩142,676 | -0.17% | 4.8만 |
|---|
| 2026.01.15 | ₩142,824 | ₩142,971 | ₩142,502 | ₩142,518 | -0.21% | 3.8천 |
|---|
| 2026.01.14 | ₩142,153 | ₩142,690 | ₩141,939 | ₩142,650 | +0.35% | 8.5천 |
|---|
| 2026.01.13 | ₩143,307 | ₩143,307 | ₩142,355 | ₩142,521 | -0.55% | 9만 |
|---|
| 2026.01.12 | ₩142,435 | ₩143,039 | ₩142,435 | ₩142,743 | +0.22% | 1.5만 |
|---|
| 2026.01.09 | ₩142,609 | ₩142,998 | ₩142,247 | ₩142,676 | +0.05% | 2.6만 |
|---|
| 2026.01.08 | ₩141,349 | ₩142,569 | ₩141,349 | ₩142,261 | +0.65% | 1만 |
|---|
| 2026.01.07 | ₩142,060 | ₩142,060 | ₩141,094 | ₩141,094 | -0.68% | 1.1만 |
|---|
| 2026.01.06 | ₩140,920 | ₩142,321 | ₩140,920 | ₩141,992 | +0.76% | 8.7만 |
|---|
| 2026.01.05 | ₩140,075 | ₩141,389 | ₩140,075 | ₩141,081 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,418 | ₩139,713 | ₩138,857 | ₩139,565 | +0.11% | 8천 |
|---|
| 2025.12.31 | ₩140,128 | ₩140,128 | ₩139,289 | ₩139,289 | -0.60% | 8.8천 |
|---|
| 2025.12.30 | ₩140,236 | ₩140,276 | ₩139,505 | ₩140,092 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩140,464 | ₩140,464 | ₩139,972 | ₩140,083 | -0.27% | 7.4천 |
|---|
| 2025.12.26 | ₩140,812 | ₩140,812 | ₩140,142 | ₩140,521 | -0.21% | 5.6천 |
|---|
| 2025.12.24 | ₩140,464 | ₩140,879 | ₩140,423 | ₩140,737 | +0.19% | 3.5천 |
|---|
| 2025.12.23 | ₩140,504 | ₩140,879 | ₩140,425 | ₩140,684 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩140,008 | ₩140,625 | ₩139,874 | ₩140,558 | +0.39% | 11.8만 |
|---|
| 2025.12.19 | ₩139,216 | ₩139,793 | ₩139,216 | ₩139,352 | +0.10% | 4.8천 |
|---|
| 2025.12.18 | ₩139,310 | ₩139,734 | ₩139,002 | ₩139,057 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩139,565 | ₩139,619 | ₩138,400 | ₩138,400 | -0.84% | 6.9천 |
|---|
| 2025.12.16 | ₩139,538 | ₩139,833 | ₩138,465 | ₩139,289 | -0.18% | 1만 |
|---|
| 2025.12.15 | ₩140,289 | ₩140,289 | ₩139,324 | ₩139,937 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩140,008 | ₩140,008 | ₩138,939 | ₩139,422 | -0.42% | 1.4만 |
|---|
| 2025.12.11 | ₩138,720 | ₩139,726 | ₩138,720 | ₩139,580 | +0.62% | 6.7천 |
|---|
| 2025.12.10 | ₩137,835 | ₩139,002 | ₩137,621 | ₩138,718 | +0.64% | 4.9천 |
|---|
| 2025.12.09 | ₩137,862 | ₩138,144 | ₩137,423 | ₩137,423 | -0.32% | 9.4천 |
|---|
| 2025.12.08 | ₩138,492 | ₩138,573 | ₩137,406 | ₩137,489 | -0.72% | 3.7만 |
|---|
| 2025.12.05 | ₩139,592 | ₩139,605 | ₩138,841 | ₩138,841 | -0.54% | 4.5천 |
|---|
| 2025.12.04 | ₩139,753 | ₩139,753 | ₩138,787 | ₩139,015 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩138,291 | ₩139,136 | ₩138,291 | ₩138,895 | +0.44% | 7.8천 |
|---|
| 2025.12.02 | ₩138,077 | ₩138,260 | ₩137,607 | ₩138,090 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩138,331 | ₩139,147 | ₩138,109 | ₩138,109 | -0.16% | 9.1천 |
|---|
| 2025.11.28 | ₩139,109 | ₩139,304 | ₩139,002 | ₩139,302 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩138,144 | ₩138,935 | ₩138,023 | ₩138,358 | +0.16% | 5.7천 |
|---|
| 2025.11.25 | ₩136,735 | ₩138,170 | ₩136,655 | ₩138,055 | +0.97% | 6.8천 |
|---|
| 2025.11.24 | ₩135,530 | ₩136,226 | ₩135,529 | ₩136,115 | +0.43% | 9.1천 |
|---|
| 2025.11.21 | ₩133,624 | ₩135,106 | ₩133,624 | ₩134,649 | +0.77% | 8.3천 |
|---|
| 2025.11.20 | ₩135,716 | ₩135,844 | ₩132,802 | ₩132,802 | -2.15% | 9천 |
|---|
| 2025.11.19 | ₩133,812 | ₩134,751 | ₩133,440 | ₩134,051 | +0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩133,450 | ₩134,596 | ₩133,373 | ₩134,009 | +0.42% | 7.2천 |
|---|
| 2025.11.17 | ₩135,596 | ₩135,873 | ₩133,732 | ₩134,332 | -0.93% | 1.6만 |
|---|
| 2025.11.14 | ₩135,207 | ₩135,917 | ₩134,778 | ₩135,341 | +0.10% | 1.4만 |
|---|
| 2025.11.13 | ₩136,883 | ₩137,272 | ₩135,655 | ₩135,655 | -0.90% | 5만 |
|---|
| 2025.11.12 | ₩137,902 | ₩138,090 | ₩137,547 | ₩137,696 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩136,816 | ₩137,674 | ₩136,715 | ₩137,587 | +0.56% | 6.1천 |
|---|
| 2025.11.10 | ₩136,199 | ₩136,749 | ₩135,759 | ₩136,628 | +0.32% | 7.5천 |
|---|
| 2025.11.07 | ₩134,657 | ₩135,317 | ₩133,978 | ₩135,259 | +0.45% | 5.1천 |
|---|
| 2025.11.06 | ₩135,247 | ₩135,365 | ₩134,655 | ₩134,882 | -0.27% | 6천 |
|---|
| 2025.11.05 | ₩135,140 | ₩136,052 | ₩135,140 | ₩135,762 | +0.46% | 8.7천 |
|---|
| 2025.11.04 | ₩134,670 | ₩135,301 | ₩134,670 | ₩134,684 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩136,119 | ₩136,119 | ₩135,140 | ₩135,571 | -0.40% | 7.6천 |
|---|
| 2025.10.31 | ₩135,475 | ₩135,648 | ₩135,408 | ₩135,648 | +0.13% | 6.2천 |
|---|
| 2025.10.30 | ₩135,073 | ₩135,998 | ₩134,719 | ₩134,719 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩136,333 | ₩136,494 | ₩135,475 | ₩135,672 | -0.48% | 6.1천 |
|---|
| 2025.10.28 | ₩137,272 | ₩137,272 | ₩136,584 | ₩136,584 | -0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩136,896 | ₩137,406 | ₩136,656 | ₩137,288 | +0.29% | 9.7천 |
|---|
| 2025.10.24 | ₩136,360 | ₩136,628 | ₩136,222 | ₩136,222 | -0.10% | 6.5천 |
|---|
| 2025.10.23 | ₩135,354 | ₩135,904 | ₩135,039 | ₩135,656 | +0.22% | 5만 |
|---|
| 2025.10.22 | ₩135,864 | ₩135,864 | ₩134,831 | ₩135,144 | -0.53% | 8.1천 |
|---|
| 2025.10.21 | ₩135,766 | ₩136,072 | ₩135,663 | ₩135,786 | +0.01% | 8천 |
|---|
| 2025.10.20 | ₩134,965 | ₩135,716 | ₩134,965 | ₩135,593 | +0.47% | 3천 |
|---|
| 2025.10.17 | ₩133,282 | ₩134,415 | ₩133,282 | ₩134,201 | +0.69% | 6.5천 |
|---|
| 2025.10.16 | ₩135,153 | ₩135,153 | ₩132,994 | ₩133,332 | -1.35% | 1만 |
|---|
| 2025.10.15 | ₩135,099 | ₩135,220 | ₩133,977 | ₩134,660 | -0.33% | 7.4천 |
|---|
| 2025.10.14 | ₩132,873 | ₩134,550 | ₩132,873 | ₩134,375 | +1.13% | 4천 |
|---|
| 2025.10.13 | ₩133,450 | ₩133,812 | ₩133,383 | ₩133,603 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩135,055 | ₩135,166 | ₩132,217 | ₩132,217 | -2.10% | 4.7천 |
|---|