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 | ₩146,397 | ₩147,349 | ₩146,397 | ₩147,014 | +0.42% | 5.7천 |
| 2026.10.08 | ₩146,062 | ₩146,069 | ₩145,540 | ₩145,915 | -0.10% | 1.3만 |
| 2026.10.07 | ₩145,030 | ₩145,499 | ₩145,012 | ₩145,298 | +0.18% | 2.6천 |
| 2026.10.06 | ₩145,205 | ₩146,169 | ₩145,205 | ₩145,767 | +0.39% | 1.2만 |
| 2026.10.05 | ₩143,704 | ₩144,990 | ₩143,677 | ₩144,982 | +0.89% | 4.9천 |
| 2026.10.02 | ₩144,280 | ₩144,360 | ₩143,865 | ₩143,932 | -0.24% | 6.4천 |
| 2026.10.01 | ₩143,623 | ₩143,623 | ₩142,779 | ₩143,392 | -0.16% | 1.1만 |
| 2026.09.30 | ₩145,218 | ₩145,218 | ₩143,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,476 |
| -1.20% |
| 3.6만 |
| 2026.09.29 | ₩144,722 | ₩144,762 | ₩144,058 | ₩144,761 | +0.03% | 1.3만 |
|---|
| 2026.09.28 | ₩145,781 | ₩145,781 | ₩144,776 | ₩144,857 | -0.63% | 7.6천 |
|---|
| 2026.09.25 | ₩145,144 | ₩146,169 | ₩145,144 | ₩146,089 | +0.65% | 7.1천 |
|---|
| 2026.09.24 | ₩145,647 | ₩145,982 | ₩145,312 | ₩145,817 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩146,585 | ₩146,709 | ₩145,473 | ₩145,546 | -0.71% | 9.9만 |
|---|
| 2026.09.22 | ₩147,844 | ₩148,032 | ₩147,040 | ₩147,268 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩147,201 | ₩148,133 | ₩146,866 | ₩147,714 | +0.35% | 9.6천 |
|---|
| 2026.09.18 | ₩146,705 | ₩146,853 | ₩146,344 | ₩146,449 | -0.17% | 6.6천 |
|---|
| 2026.09.17 | ₩147,255 | ₩147,665 | ₩146,397 | ₩146,865 | -0.26% | 4.1천 |
|---|
| 2026.09.16 | ₩147,268 | ₩147,436 | ₩145,720 | ₩146,168 | -0.75% | 5.6천 |
|---|
| 2026.09.15 | ₩147,603 | ₩147,603 | ₩146,772 | ₩147,115 | -0.33% | 1.2만 |
|---|
| 2026.09.14 | ₩148,045 | ₩148,200 | ₩147,603 | ₩147,958 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩147,483 | ₩147,926 | ₩147,429 | ₩147,666 | +0.12% | 5.5천 |
|---|
| 2026.09.10 | ₩146,746 | ₩146,772 | ₩146,451 | ₩146,508 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩147,818 | ₩147,818 | ₩147,000 | ₩147,199 | -0.42% | 5.9천 |
|---|
| 2026.09.08 | ₩149,024 | ₩149,024 | ₩148,096 | ₩148,096 | -0.62% | 1만 |
|---|
| 2026.09.04 | ₩149,225 | ₩149,426 | ₩149,024 | ₩149,268 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩149,975 | ₩150,524 | ₩149,479 | ₩150,299 | +0.22% | 5.8천 |
|---|
| 2026.09.02 | ₩148,340 | ₩149,123 | ₩148,340 | ₩149,075 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩148,474 | ₩148,742 | ₩147,449 | ₩148,027 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩149,466 | ₩149,466 | ₩148,744 | ₩148,946 | -0.35% | 7.7천 |
|---|
| 2026.08.28 | ₩149,560 | ₩150,310 | ₩149,352 | ₩149,850 | +0.19% | 9.5천 |
|---|
| 2026.08.27 | ₩150,082 | ₩150,082 | ₩149,332 | ₩149,375 | -0.47% | 8.7천 |
|---|
| 2026.08.26 | ₩151,087 | ₩151,087 | ₩150,624 | ₩150,779 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩150,913 | ₩151,200 | ₩150,886 | ₩150,900 | -0.01% | 1.7만 |
|---|
| 2026.08.24 | ₩150,297 | ₩151,181 | ₩150,297 | ₩151,137 | +0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩150,491 | ₩150,779 | ₩150,216 | ₩150,511 | +0.01% | 9.8천 |
|---|
| 2026.08.20 | ₩150,297 | ₩150,618 | ₩149,412 | ₩149,479 | -0.54% | 2.9만 |
|---|
| 2026.08.19 | ₩150,805 | ₩151,556 | ₩150,805 | ₩150,988 | +0.12% | 1.3만 |
|---|
| 2026.08.18 | ₩150,149 | ₩152,414 | ₩149,834 | ₩150,002 | -0.10% | 6.1천 |
|---|
| 2026.08.17 | ₩150,766 | ₩150,766 | ₩149,680 | ₩149,680 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩151,007 | ₩151,194 | ₩150,759 | ₩150,811 | -0.13% | 5.6천 |
|---|
| 2026.08.13 | ₩150,846 | ₩151,007 | ₩150,321 | ₩151,007 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩151,422 | ₩151,570 | ₩149,747 | ₩150,084 | -0.88% | 1.1만 |
|---|
| 2026.08.11 | ₩151,060 | ₩151,060 | ₩150,457 | ₩150,457 | -0.40% | 5천 |
|---|
| 2026.08.10 | ₩150,136 | ₩151,101 | ₩150,069 | ₩151,101 | +0.64% | 1.4만 |
|---|
| 2026.08.07 | ₩149,694 | ₩150,336 | ₩149,687 | ₩150,029 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩150,806 | ₩150,806 | ₩149,412 | ₩149,625 | -0.78% | 1.4만 |
|---|
| 2026.08.05 | ₩151,851 | ₩151,851 | ₩149,948 | ₩150,362 | -0.98% | 5.5천 |
|---|
| 2026.08.04 | ₩149,359 | ₩150,796 | ₩148,930 | ₩150,697 | +0.90% | 1.2만 |
|---|
| 2026.08.03 | ₩149,184 | ₩150,109 | ₩149,184 | ₩149,854 | +0.45% | 1.4만 |
|---|
| 2026.07.31 | ₩147,148 | ₩148,198 | ₩146,411 | ₩148,059 | +0.62% | 1.1만 |
|---|
| 2026.07.30 | ₩145,821 | ₩146,035 | ₩144,615 | ₩145,816 | -0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩147,643 | ₩147,643 | ₩146,303 | ₩146,318 | -0.90% | 5.1만 |
|---|
| 2026.07.28 | ₩147,081 | ₩148,099 | ₩147,081 | ₩147,818 | +0.50% | 1.7만 |
|---|
| 2026.07.27 | ₩146,062 | ₩147,362 | ₩144,736 | ₩146,262 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩145,285 | ₩145,741 | ₩145,017 | ₩145,320 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩144,736 | ₩144,736 | ₩144,092 | ₩144,425 | -0.21% | 1.9만 |
|---|
| 2026.07.22 | ₩146,839 | ₩147,308 | ₩146,250 | ₩146,376 | -0.32% | 7.9천 |
|---|
| 2026.07.21 | ₩146,397 | ₩147,764 | ₩146,397 | ₩146,589 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩147,777 | ₩147,777 | ₩146,437 | ₩146,732 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩147,657 | ₩149,385 | ₩147,020 | ₩147,176 | -0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩148,796 | ₩149,667 | ₩148,173 | ₩148,648 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩147,483 | ₩148,490 | ₩147,483 | ₩148,313 | +0.56% | 1.2만 |
|---|
| 2026.07.14 | ₩147,255 | ₩149,589 | ₩146,838 | ₩147,249 | -0.00% | 8천 |
|---|
| 2026.07.13 | ₩147,724 | ₩148,220 | ₩147,442 | ₩147,481 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩147,617 | ₩147,617 | ₩147,040 | ₩147,445 | -0.12% | 9.1천 |
|---|
| 2026.07.09 | ₩146,076 | ₩146,772 | ₩145,727 | ₩146,772 | +0.48% | 1.7만 |
|---|
| 2026.07.08 | ₩147,871 | ₩148,769 | ₩146,277 | ₩146,277 | -1.08% | 1.9만 |
|---|
| 2026.07.07 | ₩149,091 | ₩149,091 | ₩147,992 | ₩148,461 | -0.42% | 4.9만 |
|---|
| 2026.07.06 | ₩147,764 | ₩147,978 | ₩146,290 | ₩147,885 | +0.08% | 5.9만 |
|---|
| 2026.07.02 | ₩146,625 | ₩147,342 | ₩146,364 | ₩147,331 | +0.48% | 8.6천 |
|---|
| 2026.07.01 | ₩146,022 | ₩146,685 | ₩146,009 | ₩146,172 | +0.10% | 7.3천 |
|---|
| 2026.06.30 | ₩145,272 | ₩145,339 | ₩144,427 | ₩145,067 | -0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩144,722 | ₩145,727 | ₩144,722 | ₩145,301 | +0.40% | 8.9천 |
|---|
| 2026.06.26 | ₩143,757 | ₩144,990 | ₩143,429 | ₩144,120 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩143,422 | ₩144,494 | ₩142,525 | ₩143,034 | -0.27% | 4만 |
|---|
| 2026.06.24 | ₩142,980 | ₩144,170 | ₩142,980 | ₩143,392 | +0.29% | 6.3천 |
|---|
| 2026.06.23 | ₩143,128 | ₩143,945 | ₩143,128 | ₩143,657 | +0.37% | 7.8천 |
|---|
| 2026.06.22 | ₩144,092 | ₩144,226 | ₩143,302 | ₩143,570 | -0.36% | 8.4천 |
|---|
| 2026.06.18 | ₩144,293 | ₩144,514 | ₩144,179 | ₩144,384 | +0.06% | 7.1천 |
|---|
| 2026.06.17 | ₩145,553 | ₩145,982 | ₩143,771 | ₩144,076 | -1.01% | 6.9천 |
|---|
| 2026.06.16 | ₩145,915 | ₩146,746 | ₩145,164 | ₩146,433 | +0.36% | 8.7천 |
|---|
| 2026.06.15 | ₩145,379 | ₩146,330 | ₩145,379 | ₩145,577 | +0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩144,622 | ₩144,843 | ₩144,292 | ₩144,596 | -0.02% | 4.3천 |
|---|
| 2026.06.11 | ₩143,034 | ₩143,945 | ₩142,471 | ₩143,826 | +0.55% | 3.6천 |
|---|
| 2026.06.10 | ₩143,824 | ₩144,514 | ₩142,504 | ₩142,504 | -0.92% | 2.4만 |
|---|
| 2026.06.09 | ₩144,387 | ₩144,407 | ₩142,819 | ₩144,044 | -0.24% | 6.4천 |
|---|
| 2026.06.08 | ₩144,066 | ₩144,066 | ₩142,988 | ₩143,083 | -0.68% | 1.5만 |
|---|
| 2026.06.05 | ₩144,334 | ₩144,977 | ₩143,863 | ₩143,863 | -0.33% | 1.9만 |
|---|
| 2026.06.04 | ₩143,677 | ₩144,642 | ₩143,677 | ₩144,539 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩142,431 | ₩143,004 | ₩142,270 | ₩142,425 | -0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩142,592 | ₩143,128 | ₩142,270 | ₩142,638 | +0.03% | 8.4천 |
|---|
| 2026.06.01 | ₩143,985 | ₩144,474 | ₩142,846 | ₩142,975 | -0.70% | 9.3천 |
|---|
| 2026.05.29 | ₩145,151 | ₩145,151 | ₩144,588 | ₩144,766 | -0.26% | 2.9만 |
|---|
| 2026.05.28 | ₩145,767 | ₩145,904 | ₩145,218 | ₩145,904 | +0.09% | 3.3천 |
|---|
| 2026.05.27 | ₩145,392 | ₩145,913 | ₩145,392 | ₩145,754 | +0.25% | 5.2만 |
|---|
| 2026.05.26 | ₩145,499 | ₩145,834 | ₩144,736 | ₩145,412 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩145,272 | ₩145,754 | ₩145,138 | ₩145,407 | +0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩144,092 | ₩145,312 | ₩144,092 | ₩144,950 | +0.60% | 4.3천 |
|---|
| 2026.05.20 | ₩143,865 | ₩144,937 | ₩143,865 | ₩144,896 | +0.72% | 2.4천 |
|---|
| 2026.05.19 | ₩144,133 | ₩144,468 | ₩143,891 | ₩144,052 | -0.06% | 4천 |
|---|
| 2026.05.18 | ₩144,146 | ₩145,218 | ₩144,146 | ₩144,740 | +0.41% | 8.9천 |
|---|
| 2026.05.15 | ₩144,749 | ₩144,852 | ₩143,999 | ₩144,012 | -0.51% | 4.8천 |
|---|
| 2026.05.14 | ₩145,379 | ₩145,767 | ₩145,258 | ₩145,509 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩144,414 | ₩145,403 | ₩144,382 | ₩145,403 | +0.68% | 2.6천 |
|---|
| 2026.05.12 | ₩144,213 | ₩145,001 | ₩144,126 | ₩145,001 | +0.55% | 2.8천 |
|---|
| 2026.05.11 | ₩144,588 | ₩144,685 | ₩144,200 | ₩144,226 | -0.25% | 7.3천 |
|---|
| 2026.05.08 | ₩144,749 | ₩144,977 | ₩144,588 | ₩144,883 | +0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩146,062 | ₩146,062 | ₩144,789 | ₩145,001 | -0.73% | 9.8천 |
|---|
| 2026.05.06 | ₩145,111 | ₩146,116 | ₩145,111 | ₩146,101 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩144,642 | ₩145,044 | ₩144,541 | ₩144,695 | +0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩144,441 | ₩145,084 | ₩144,012 | ₩144,468 | +0.02% | 22.2만 |
|---|
| 2026.05.01 | ₩145,834 | ₩146,303 | ₩144,186 | ₩145,166 | -0.46% | 3.3만 |
|---|
| 2026.04.30 | ₩143,704 | ₩145,499 | ₩143,436 | ₩144,401 | +0.48% | 23.9만 |
|---|
| 2026.04.29 | ₩142,458 | ₩142,953 | ₩142,444 | ₩142,813 | +0.25% | 5.3천 |
|---|
| 2026.04.28 | ₩143,416 | ₩143,416 | ₩142,726 | ₩142,979 | -0.30% | 12.3만 |
|---|
| 2026.04.27 | ₩143,208 | ₩143,721 | ₩143,098 | ₩143,098 | -0.08% | 7.3천 |
|---|
| 2026.04.24 | ₩143,195 | ₩143,195 | ₩142,886 | ₩143,181 | -0.01% | 4.9천 |
|---|
| 2026.04.23 | ₩143,235 | ₩143,516 | ₩142,779 | ₩143,200 | -0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩143,208 | ₩143,476 | ₩142,618 | ₩142,952 | -0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩144,253 | ₩144,253 | ₩142,530 | ₩142,530 | -1.19% | 8.1천 |
|---|
| 2026.04.20 | ₩144,025 | ₩144,159 | ₩143,623 | ₩143,623 | -0.28% | 4.3천 |
|---|
| 2026.04.17 | ₩143,020 | ₩144,722 | ₩143,020 | ₩144,254 | +0.86% | 4.7천 |
|---|
| 2026.04.16 | ₩142,766 | ₩143,128 | ₩142,648 | ₩142,822 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩142,416 | ₩143,409 | ₩142,203 | ₩142,904 | +0.34% | 6.9천 |
|---|
| 2026.04.14 | ₩141,332 | ₩142,846 | ₩141,332 | ₩142,569 | +0.88% | 1.1만 |
|---|
| 2026.04.13 | ₩139,925 | ₩141,268 | ₩139,895 | ₩141,268 | +0.96% | 7.1천 |
|---|
| 2026.04.10 | ₩140,850 | ₩140,850 | ₩140,197 | ₩140,331 | -0.37% | 3.4천 |
|---|
| 2026.04.09 | ₩140,220 | ₩141,412 | ₩140,166 | ₩141,010 | +0.56% | 3.3천 |
|---|
| 2026.04.08 | ₩139,885 | ₩140,216 | ₩139,215 | ₩140,005 | +0.09% | 2.5만 |
|---|
| 2026.04.07 | ₩136,494 | ₩137,178 | ₩136,310 | ₩137,178 | +0.50% | 9.4천 |
|---|
| 2026.04.06 | ₩136,481 | ₩137,071 | ₩136,320 | ₩136,867 | +0.28% | 5.7만 |
|---|
| 2026.04.02 | ₩135,851 | ₩136,575 | ₩135,684 | ₩136,346 | +0.36% | 4.4천 |
|---|
| 2026.04.01 | ₩136,602 | ₩137,419 | ₩136,515 | ₩136,662 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩134,310 | ₩135,757 | ₩134,283 | ₩135,757 | +1.08% | 5.3천 |
|---|
| 2026.03.30 | ₩133,855 | ₩133,855 | ₩132,907 | ₩132,907 | -0.71% | 1.4만 |
|---|
| 2026.03.27 | ₩134,404 | ₩134,404 | ₩132,662 | ₩132,687 | -1.28% | 8.2천 |
|---|
| 2026.03.26 | ₩135,891 | ₩136,381 | ₩134,551 | ₩134,551 | -0.99% | 5.6천 |
|---|
| 2026.03.25 | ₩136,561 | ₩136,695 | ₩136,334 | ₩136,336 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩135,449 | ₩136,736 | ₩135,422 | ₩136,092 | +0.47% | 7.4천 |
|---|
| 2026.03.23 | ₩136,709 | ₩137,566 | ₩136,280 | ₩136,511 | -0.15% | 6.3천 |
|---|
| 2026.03.20 | ₩136,441 | ₩136,441 | ₩134,806 | ₩135,144 | -0.95% | 5.9만 |
|---|
| 2026.03.19 | ₩136,427 | ₩136,722 | ₩135,878 | ₩136,561 | +0.10% | 2.7천 |
|---|
| 2026.03.18 | ₩138,437 | ₩138,531 | ₩137,285 | ₩137,298 | -0.82% | 2.1만 |
|---|
| 2026.03.17 | ₩139,241 | ₩139,911 | ₩139,081 | ₩139,081 | -0.12% | 9.5천 |
|---|
| 2026.03.16 | ₩138,585 | ₩139,195 | ₩138,585 | ₩138,705 | +0.09% | 4.2천 |
|---|
| 2026.03.13 | ₩138,973 | ₩138,973 | ₩137,486 | ₩137,540 | -1.03% | 4.4천 |
|---|
| 2026.03.12 | ₩138,960 | ₩138,960 | ₩137,875 | ₩138,102 | -0.62% | 1.1만 |
|---|
| 2026.03.11 | ₩140,313 | ₩140,313 | ₩139,536 | ₩139,960 | -0.25% | 4.9천 |
|---|
| 2026.03.10 | ₩140,401 | ₩141,264 | ₩140,045 | ₩140,501 | +0.07% | 6.1천 |
|---|
| 2026.03.09 | ₩138,947 | ₩140,720 | ₩137,687 | ₩140,720 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩140,313 | ₩140,568 | ₩139,208 | ₩140,342 | +0.02% | 4.4만 |
|---|
| 2026.03.05 | ₩142,498 | ₩142,498 | ₩141,131 | ₩141,829 | -0.47% | 1.1만 |
|---|
| 2026.03.04 | ₩142,551 | ₩143,476 | ₩142,035 | ₩143,392 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩141,399 | ₩143,007 | ₩140,394 | ₩142,699 | +0.92% | 1.6만 |
|---|
| 2026.03.02 | ₩142,726 | ₩144,293 | ₩142,726 | ₩143,907 | +0.83% | 1.6만 |
|---|
| 2026.02.27 | ₩143,034 | ₩144,588 | ₩143,007 | ₩144,588 | +1.09% | 4.6만 |
|---|
| 2026.02.26 | ₩143,811 | ₩144,112 | ₩142,900 | ₩143,684 | -0.09% | 7.9천 |
|---|
| 2026.02.25 | ₩143,422 | ₩143,798 | ₩142,752 | ₩143,798 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩142,096 | ₩143,208 | ₩142,096 | ₩142,994 | +0.63% | 7.9천 |
|---|
| 2026.02.23 | ₩143,570 | ₩143,570 | ₩141,881 | ₩142,484 | -0.76% | 1.1만 |
|---|
| 2026.02.20 | ₩143,067 | ₩143,838 | ₩143,067 | ₩143,838 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩142,404 | ₩142,772 | ₩142,350 | ₩142,484 | +0.06% | 3만 |
|---|
| 2026.02.18 | ₩142,994 | ₩143,288 | ₩142,592 | ₩143,007 | +0.01% | 7.5천 |
|---|
| 2026.02.17 | ₩142,337 | ₩142,779 | ₩141,613 | ₩142,525 | +0.13% | 7.6천 |
|---|
| 2026.02.13 | ₩141,734 | ₩143,061 | ₩141,734 | ₩142,380 | +0.46% | 3.4천 |
|---|
| 2026.02.12 | ₩143,690 | ₩144,066 | ₩141,968 | ₩141,999 | -1.18% | 4.3천 |
|---|
| 2026.02.11 | ₩144,240 | ₩144,240 | ₩143,114 | ₩143,650 | -0.41% | 5.9천 |
|---|
| 2026.02.10 | ₩144,066 | ₩144,273 | ₩143,396 | ₩143,396 | -0.47% | 1.3만 |
|---|
| 2026.02.09 | ₩143,731 | ₩144,213 | ₩143,302 | ₩143,972 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩142,846 | ₩144,154 | ₩142,846 | ₩144,143 | +0.91% | 1.3만 |
|---|
| 2026.02.05 | ₩142,873 | ₩143,342 | ₩141,868 | ₩142,819 | -0.04% | 1.6만 |
|---|
| 2026.02.04 | ₩144,307 | ₩144,588 | ₩143,784 | ₩144,186 | -0.08% | 6.5만 |
|---|
| 2026.02.03 | ₩144,079 | ₩144,776 | ₩143,000 | ₩143,806 | -0.19% | 6천 |
|---|
| 2026.02.02 | ₩142,886 | ₩144,307 | ₩142,886 | ₩144,253 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩142,578 | ₩143,168 | ₩142,459 | ₩143,034 | +0.32% | 6.6천 |
|---|
| 2026.01.29 | ₩143,302 | ₩143,302 | ₩142,163 | ₩143,114 | -0.13% | 5.7천 |
|---|
| 2026.01.28 | ₩142,444 | ₩142,444 | ₩141,667 | ₩142,136 | -0.22% | 4천 |
|---|
| 2026.01.27 | ₩142,752 | ₩142,752 | ₩142,263 | ₩142,525 | -0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩142,672 | ₩142,940 | ₩142,653 | ₩142,900 | +0.16% | 1만 |
|---|
| 2026.01.23 | ₩142,283 | ₩142,551 | ₩142,042 | ₩142,350 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩142,659 | ₩142,886 | ₩142,196 | ₩142,350 | -0.22% | 5.2천 |
|---|
| 2026.01.21 | ₩140,541 | ₩142,350 | ₩140,541 | ₩142,002 | +1.04% | 1만 |
|---|
| 2026.01.20 | ₩140,863 | ₩141,399 | ₩139,844 | ₩140,193 | -0.48% | 2.1만 |
|---|
| 2026.01.16 | ₩142,806 | ₩142,806 | ₩142,320 | ₩142,565 | -0.17% | 4.8만 |
|---|
| 2026.01.15 | ₩142,712 | ₩142,860 | ₩142,391 | ₩142,407 | -0.21% | 3.8천 |
|---|
| 2026.01.14 | ₩142,042 | ₩142,578 | ₩141,828 | ₩142,538 | +0.35% | 8.5천 |
|---|
| 2026.01.13 | ₩143,195 | ₩143,195 | ₩142,243 | ₩142,409 | -0.55% | 9만 |
|---|
| 2026.01.12 | ₩142,324 | ₩142,927 | ₩142,324 | ₩142,632 | +0.22% | 1.5만 |
|---|
| 2026.01.09 | ₩142,498 | ₩142,886 | ₩142,136 | ₩142,565 | +0.05% | 2.6만 |
|---|
| 2026.01.08 | ₩141,238 | ₩142,458 | ₩141,238 | ₩142,149 | +0.65% | 1만 |
|---|
| 2026.01.07 | ₩141,948 | ₩141,948 | ₩140,984 | ₩140,984 | -0.68% | 1.1만 |
|---|
| 2026.01.06 | ₩140,809 | ₩142,210 | ₩140,809 | ₩141,881 | +0.76% | 8.7만 |
|---|
| 2026.01.05 | ₩139,965 | ₩141,278 | ₩139,965 | ₩140,970 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,308 | ₩139,603 | ₩138,748 | ₩139,456 | +0.11% | 8천 |
|---|
| 2025.12.31 | ₩140,019 | ₩140,019 | ₩139,180 | ₩139,180 | -0.60% | 8.8천 |
|---|
| 2025.12.30 | ₩140,126 | ₩140,166 | ₩139,396 | ₩139,983 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩140,354 | ₩140,354 | ₩139,862 | ₩139,973 | -0.27% | 7.4천 |
|---|
| 2025.12.26 | ₩140,702 | ₩140,702 | ₩140,032 | ₩140,411 | -0.21% | 5.6천 |
|---|
| 2025.12.24 | ₩140,354 | ₩140,769 | ₩140,313 | ₩140,627 | +0.19% | 3.5천 |
|---|
| 2025.12.23 | ₩140,394 | ₩140,769 | ₩140,315 | ₩140,573 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩139,898 | ₩140,514 | ₩139,764 | ₩140,447 | +0.39% | 11.8만 |
|---|
| 2025.12.19 | ₩139,107 | ₩139,684 | ₩139,107 | ₩139,243 | +0.10% | 4.8천 |
|---|
| 2025.12.18 | ₩139,201 | ₩139,625 | ₩138,893 | ₩138,948 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩139,456 | ₩139,509 | ₩138,291 | ₩138,291 | -0.84% | 6.9천 |
|---|
| 2025.12.16 | ₩139,429 | ₩139,724 | ₩138,357 | ₩139,180 | -0.18% | 1만 |
|---|
| 2025.12.15 | ₩140,179 | ₩140,179 | ₩139,215 | ₩139,827 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩139,898 | ₩139,898 | ₩138,830 | ₩139,312 | -0.42% | 1.4만 |
|---|
| 2025.12.11 | ₩138,612 | ₩139,617 | ₩138,612 | ₩139,471 | +0.62% | 6.7천 |
|---|
| 2025.12.10 | ₩137,727 | ₩138,893 | ₩137,513 | ₩138,609 | +0.64% | 4.9천 |
|---|
| 2025.12.09 | ₩137,754 | ₩138,035 | ₩137,316 | ₩137,316 | -0.32% | 9.4천 |
|---|
| 2025.12.08 | ₩138,384 | ₩138,464 | ₩137,298 | ₩137,382 | -0.72% | 3.7만 |
|---|
| 2025.12.05 | ₩139,483 | ₩139,496 | ₩138,732 | ₩138,732 | -0.54% | 4.5천 |
|---|
| 2025.12.04 | ₩139,643 | ₩139,643 | ₩138,679 | ₩138,906 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩138,183 | ₩139,027 | ₩138,183 | ₩138,786 | +0.44% | 7.8천 |
|---|
| 2025.12.02 | ₩137,968 | ₩138,152 | ₩137,499 | ₩137,982 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩138,223 | ₩139,038 | ₩138,001 | ₩138,001 | -0.16% | 9.1천 |
|---|
| 2025.11.28 | ₩139,000 | ₩139,195 | ₩138,893 | ₩139,193 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩138,035 | ₩138,826 | ₩137,915 | ₩138,250 | +0.16% | 5.7천 |
|---|
| 2025.11.25 | ₩136,628 | ₩138,062 | ₩136,548 | ₩137,947 | +0.97% | 6.8천 |
|---|
| 2025.11.24 | ₩135,424 | ₩136,119 | ₩135,422 | ₩136,008 | +0.43% | 9.1천 |
|---|
| 2025.11.21 | ₩133,520 | ₩135,000 | ₩133,520 | ₩134,543 | +0.77% | 8.3천 |
|---|
| 2025.11.20 | ₩135,610 | ₩135,737 | ₩132,698 | ₩132,698 | -2.15% | 9천 |
|---|
| 2025.11.19 | ₩133,707 | ₩134,645 | ₩133,336 | ₩133,946 | +0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩133,345 | ₩134,491 | ₩133,269 | ₩133,904 | +0.42% | 7.2천 |
|---|
| 2025.11.17 | ₩135,489 | ₩135,767 | ₩133,627 | ₩134,227 | -0.93% | 1.6만 |
|---|
| 2025.11.14 | ₩135,101 | ₩135,811 | ₩134,672 | ₩135,235 | +0.10% | 1.4만 |
|---|
| 2025.11.13 | ₩136,776 | ₩137,164 | ₩135,548 | ₩135,548 | -0.90% | 5만 |
|---|
| 2025.11.12 | ₩137,794 | ₩137,982 | ₩137,439 | ₩137,588 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩136,709 | ₩137,566 | ₩136,608 | ₩137,479 | +0.56% | 6.1천 |
|---|
| 2025.11.10 | ₩136,092 | ₩136,642 | ₩135,653 | ₩136,521 | +0.32% | 7.5천 |
|---|
| 2025.11.07 | ₩134,551 | ₩135,211 | ₩133,873 | ₩135,153 | +0.45% | 5.1천 |
|---|
| 2025.11.06 | ₩135,141 | ₩135,259 | ₩134,550 | ₩134,777 | -0.27% | 6천 |
|---|
| 2025.11.05 | ₩135,034 | ₩135,945 | ₩135,034 | ₩135,656 | +0.46% | 8.7천 |
|---|
| 2025.11.04 | ₩134,565 | ₩135,195 | ₩134,565 | ₩134,578 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩136,012 | ₩136,012 | ₩135,034 | ₩135,465 | -0.40% | 7.6천 |
|---|
| 2025.10.31 | ₩135,369 | ₩135,542 | ₩135,302 | ₩135,542 | +0.13% | 6.2천 |
|---|
| 2025.10.30 | ₩134,967 | ₩135,891 | ₩134,613 | ₩134,613 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩136,226 | ₩136,387 | ₩135,369 | ₩135,566 | -0.48% | 6.1천 |
|---|
| 2025.10.28 | ₩137,164 | ₩137,164 | ₩136,477 | ₩136,477 | -0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩136,789 | ₩137,298 | ₩136,549 | ₩137,181 | +0.29% | 9.7천 |
|---|
| 2025.10.24 | ₩136,253 | ₩136,521 | ₩136,115 | ₩136,115 | -0.10% | 6.5천 |
|---|
| 2025.10.23 | ₩135,248 | ₩135,798 | ₩134,933 | ₩135,550 | +0.22% | 5만 |
|---|
| 2025.10.22 | ₩135,757 | ₩135,757 | ₩134,726 | ₩135,038 | -0.53% | 8.1천 |
|---|
| 2025.10.21 | ₩135,660 | ₩135,965 | ₩135,556 | ₩135,680 | +0.01% | 8천 |
|---|
| 2025.10.20 | ₩134,860 | ₩135,610 | ₩134,860 | ₩135,487 | +0.47% | 3천 |
|---|
| 2025.10.17 | ₩133,178 | ₩134,310 | ₩133,178 | ₩134,096 | +0.69% | 6.5천 |
|---|
| 2025.10.16 | ₩135,047 | ₩135,047 | ₩132,890 | ₩133,227 | -1.35% | 1만 |
|---|
| 2025.10.15 | ₩134,994 | ₩135,114 | ₩133,872 | ₩134,554 | -0.33% | 7.4천 |
|---|
| 2025.10.14 | ₩132,769 | ₩134,444 | ₩132,769 | ₩134,270 | +1.13% | 4천 |
|---|
| 2025.10.13 | ₩133,345 | ₩133,707 | ₩133,278 | ₩133,498 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩134,949 | ₩135,061 | ₩132,114 | ₩132,114 | -2.10% | 4.7천 |
|---|