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 | ₩146,516 | ₩147,468 | ₩146,516 | ₩147,133 | +0.42% | 5.7천 |
| 2026.10.08 | ₩146,181 | ₩146,188 | ₩145,658 | ₩146,033 | -0.10% | 1.3만 |
| 2026.10.07 | ₩145,148 | ₩145,618 | ₩145,130 | ₩145,417 | +0.18% | 2.6천 |
| 2026.10.06 | ₩145,323 | ₩146,288 | ₩145,323 | ₩145,886 | +0.39% | 1.2만 |
| 2026.10.05 | ₩143,821 | ₩145,108 | ₩143,794 | ₩145,100 | +0.89% | 4.9천 |
| 2026.10.02 | ₩144,397 | ₩144,478 | ₩143,982 | ₩144,049 | -0.24% | 6.4천 |
| 2026.10.01 | ₩143,740 | ₩143,740 | ₩142,895 | ₩143,508 | -0.16% | 1.1만 |
| 2026.09.30 | ₩145,336 | ₩145,336 | ₩143,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,593 |
| -1.20% |
| 3.6만 |
| 2026.09.29 | ₩144,840 | ₩144,880 | ₩144,175 | ₩144,879 | +0.03% | 1.3만 |
|---|
| 2026.09.28 | ₩145,899 | ₩145,899 | ₩144,894 | ₩144,975 | -0.63% | 7.6천 |
|---|
| 2026.09.25 | ₩145,262 | ₩146,288 | ₩145,262 | ₩146,208 | +0.65% | 7.1천 |
|---|
| 2026.09.24 | ₩145,765 | ₩146,101 | ₩145,430 | ₩145,936 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩146,704 | ₩146,829 | ₩145,591 | ₩145,665 | -0.71% | 9.9만 |
|---|
| 2026.09.22 | ₩147,965 | ₩148,152 | ₩147,160 | ₩147,388 | -0.39% | 9.4천 |
|---|
| 2026.09.21 | ₩147,321 | ₩148,253 | ₩146,986 | ₩147,835 | +0.35% | 9.6천 |
|---|
| 2026.09.18 | ₩146,825 | ₩146,972 | ₩146,463 | ₩146,569 | -0.17% | 6.6천 |
|---|
| 2026.09.17 | ₩147,375 | ₩147,785 | ₩146,516 | ₩146,984 | -0.26% | 4.1천 |
|---|
| 2026.09.16 | ₩147,388 | ₩147,556 | ₩145,839 | ₩146,287 | -0.75% | 5.6천 |
|---|
| 2026.09.15 | ₩147,723 | ₩147,723 | ₩146,892 | ₩147,235 | -0.33% | 1.2만 |
|---|
| 2026.09.14 | ₩148,166 | ₩148,320 | ₩147,723 | ₩148,079 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩147,603 | ₩148,046 | ₩147,549 | ₩147,786 | +0.12% | 5.5천 |
|---|
| 2026.09.10 | ₩146,865 | ₩146,892 | ₩146,570 | ₩146,628 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩147,938 | ₩147,938 | ₩147,120 | ₩147,318 | -0.42% | 5.9천 |
|---|
| 2026.09.08 | ₩149,145 | ₩149,145 | ₩148,217 | ₩148,217 | -0.62% | 1만 |
|---|
| 2026.09.04 | ₩149,346 | ₩149,547 | ₩149,145 | ₩149,389 | +0.03% | 4.6천 |
|---|
| 2026.09.03 | ₩150,097 | ₩150,647 | ₩149,601 | ₩150,422 | +0.22% | 5.8천 |
|---|
| 2026.09.02 | ₩148,461 | ₩149,244 | ₩148,461 | ₩149,196 | +0.50% | 5.6천 |
|---|
| 2026.09.01 | ₩148,595 | ₩148,863 | ₩147,569 | ₩148,147 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩149,587 | ₩149,587 | ₩148,865 | ₩149,067 | -0.35% | 7.7천 |
|---|
| 2026.08.28 | ₩149,681 | ₩150,432 | ₩149,473 | ₩149,972 | +0.19% | 9.5천 |
|---|
| 2026.08.27 | ₩150,204 | ₩150,204 | ₩149,453 | ₩149,496 | -0.47% | 8.7천 |
|---|
| 2026.08.26 | ₩151,210 | ₩151,210 | ₩150,746 | ₩150,902 | -0.20% | 2.9만 |
|---|
| 2026.08.25 | ₩151,036 | ₩151,323 | ₩151,009 | ₩151,022 | -0.01% | 1.7만 |
|---|
| 2026.08.24 | ₩150,419 | ₩151,304 | ₩150,419 | ₩151,260 | +0.56% | 4.4천 |
|---|
| 2026.08.21 | ₩150,613 | ₩150,902 | ₩150,338 | ₩150,633 | +0.01% | 9.8천 |
|---|
| 2026.08.20 | ₩150,419 | ₩150,741 | ₩149,534 | ₩149,601 | -0.54% | 2.9만 |
|---|
| 2026.08.19 | ₩150,927 | ₩151,680 | ₩150,927 | ₩151,111 | +0.12% | 1.3만 |
|---|
| 2026.08.18 | ₩150,271 | ₩152,538 | ₩149,956 | ₩150,124 | -0.10% | 6.1천 |
|---|
| 2026.08.17 | ₩150,888 | ₩150,888 | ₩149,802 | ₩149,802 | -0.72% | 1.4만 |
|---|
| 2026.08.14 | ₩151,130 | ₩151,317 | ₩150,882 | ₩150,934 | -0.13% | 5.6천 |
|---|
| 2026.08.13 | ₩150,969 | ₩151,130 | ₩150,443 | ₩151,130 | +0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩151,545 | ₩151,693 | ₩149,869 | ₩150,206 | -0.88% | 1.1만 |
|---|
| 2026.08.11 | ₩151,183 | ₩151,183 | ₩150,580 | ₩150,580 | -0.40% | 5천 |
|---|
| 2026.08.10 | ₩150,258 | ₩151,224 | ₩150,191 | ₩151,224 | +0.64% | 1.4만 |
|---|
| 2026.08.07 | ₩149,815 | ₩150,458 | ₩149,809 | ₩150,151 | +0.22% | 8.6천 |
|---|
| 2026.08.06 | ₩150,929 | ₩150,929 | ₩149,534 | ₩149,747 | -0.78% | 1.4만 |
|---|
| 2026.08.05 | ₩151,975 | ₩151,975 | ₩150,070 | ₩150,485 | -0.98% | 5.5천 |
|---|
| 2026.08.04 | ₩149,480 | ₩150,919 | ₩149,051 | ₩150,820 | +0.90% | 1.2만 |
|---|
| 2026.08.03 | ₩149,306 | ₩150,231 | ₩149,306 | ₩149,976 | +0.45% | 1.4만 |
|---|
| 2026.07.31 | ₩147,267 | ₩148,319 | ₩146,530 | ₩148,179 | +0.62% | 1.1만 |
|---|
| 2026.07.30 | ₩145,940 | ₩146,154 | ₩144,733 | ₩145,934 | -0.00% | 4.8만 |
|---|
| 2026.07.29 | ₩147,764 | ₩147,764 | ₩146,422 | ₩146,437 | -0.90% | 5.1만 |
|---|
| 2026.07.28 | ₩147,200 | ₩148,219 | ₩147,200 | ₩147,938 | +0.50% | 1.7만 |
|---|
| 2026.07.27 | ₩146,181 | ₩147,482 | ₩144,853 | ₩146,381 | +0.14% | 1.2만 |
|---|
| 2026.07.24 | ₩145,403 | ₩145,859 | ₩145,135 | ₩145,438 | +0.02% | 1.3만 |
|---|
| 2026.07.23 | ₩144,853 | ₩144,853 | ₩144,210 | ₩144,542 | -0.21% | 1.9만 |
|---|
| 2026.07.22 | ₩146,959 | ₩147,428 | ₩146,369 | ₩146,495 | -0.32% | 7.9천 |
|---|
| 2026.07.21 | ₩146,516 | ₩147,884 | ₩146,516 | ₩146,708 | +0.13% | 1.3만 |
|---|
| 2026.07.20 | ₩147,898 | ₩147,898 | ₩146,556 | ₩146,852 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩147,777 | ₩149,507 | ₩147,140 | ₩147,295 | -0.33% | 1.6만 |
|---|
| 2026.07.16 | ₩148,917 | ₩149,789 | ₩148,293 | ₩148,769 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩147,603 | ₩148,611 | ₩147,603 | ₩148,434 | +0.56% | 1.2만 |
|---|
| 2026.07.14 | ₩147,375 | ₩149,711 | ₩146,957 | ₩147,369 | -0.00% | 8천 |
|---|
| 2026.07.13 | ₩147,844 | ₩148,340 | ₩147,562 | ₩147,601 | -0.16% | 1.4만 |
|---|
| 2026.07.10 | ₩147,737 | ₩147,737 | ₩147,160 | ₩147,565 | -0.12% | 9.1천 |
|---|
| 2026.07.09 | ₩146,194 | ₩146,892 | ₩145,846 | ₩146,892 | +0.48% | 1.7만 |
|---|
| 2026.07.08 | ₩147,991 | ₩148,890 | ₩146,396 | ₩146,396 | -1.08% | 1.9만 |
|---|
| 2026.07.07 | ₩149,212 | ₩149,212 | ₩148,112 | ₩148,582 | -0.42% | 4.9만 |
|---|
| 2026.07.06 | ₩147,884 | ₩148,099 | ₩146,409 | ₩148,005 | +0.08% | 5.9만 |
|---|
| 2026.07.02 | ₩146,744 | ₩147,462 | ₩146,483 | ₩147,451 | +0.48% | 8.6천 |
|---|
| 2026.07.01 | ₩146,141 | ₩146,805 | ₩146,127 | ₩146,291 | +0.10% | 7.3천 |
|---|
| 2026.06.30 | ₩145,390 | ₩145,457 | ₩144,545 | ₩145,185 | -0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩144,840 | ₩145,846 | ₩144,840 | ₩145,419 | +0.40% | 8.9천 |
|---|
| 2026.06.26 | ₩143,874 | ₩145,108 | ₩143,546 | ₩144,238 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩143,539 | ₩144,612 | ₩142,640 | ₩143,150 | -0.27% | 4만 |
|---|
| 2026.06.24 | ₩143,096 | ₩144,287 | ₩143,096 | ₩143,508 | +0.29% | 6.3천 |
|---|
| 2026.06.23 | ₩143,244 | ₩144,062 | ₩143,244 | ₩143,774 | +0.37% | 7.8천 |
|---|
| 2026.06.22 | ₩144,210 | ₩144,344 | ₩143,418 | ₩143,687 | -0.36% | 8.4천 |
|---|
| 2026.06.18 | ₩144,411 | ₩144,632 | ₩144,297 | ₩144,502 | +0.06% | 7.1천 |
|---|
| 2026.06.17 | ₩145,671 | ₩146,101 | ₩143,888 | ₩144,193 | -1.01% | 6.9천 |
|---|
| 2026.06.16 | ₩146,033 | ₩146,865 | ₩145,282 | ₩146,552 | +0.36% | 8.7천 |
|---|
| 2026.06.15 | ₩145,497 | ₩146,449 | ₩145,497 | ₩145,696 | +0.14% | 6.8천 |
|---|
| 2026.06.12 | ₩144,739 | ₩144,961 | ₩144,409 | ₩144,714 | -0.02% | 4.3천 |
|---|
| 2026.06.11 | ₩143,150 | ₩144,062 | ₩142,587 | ₩143,943 | +0.55% | 3.6천 |
|---|
| 2026.06.10 | ₩143,941 | ₩144,632 | ₩142,620 | ₩142,620 | -0.92% | 2.4만 |
|---|
| 2026.06.09 | ₩144,505 | ₩144,525 | ₩142,936 | ₩144,161 | -0.24% | 6.4천 |
|---|
| 2026.06.08 | ₩144,183 | ₩144,183 | ₩143,104 | ₩143,200 | -0.68% | 1.5만 |
|---|
| 2026.06.05 | ₩144,451 | ₩145,095 | ₩143,980 | ₩143,980 | -0.33% | 1.9만 |
|---|
| 2026.06.04 | ₩143,794 | ₩144,759 | ₩143,794 | ₩144,656 | +0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩142,547 | ₩143,121 | ₩142,386 | ₩142,541 | -0.00% | 5.5천 |
|---|
| 2026.06.02 | ₩142,708 | ₩143,244 | ₩142,386 | ₩142,754 | +0.03% | 8.4천 |
|---|
| 2026.06.01 | ₩144,102 | ₩144,592 | ₩142,962 | ₩143,091 | -0.70% | 9.3천 |
|---|
| 2026.05.29 | ₩145,269 | ₩145,269 | ₩144,706 | ₩144,884 | -0.26% | 2.9만 |
|---|
| 2026.05.28 | ₩145,886 | ₩146,023 | ₩145,336 | ₩146,023 | +0.09% | 3.3천 |
|---|
| 2026.05.27 | ₩145,510 | ₩146,032 | ₩145,510 | ₩145,873 | +0.25% | 5.2만 |
|---|
| 2026.05.26 | ₩145,618 | ₩145,953 | ₩144,853 | ₩145,531 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩145,390 | ₩145,873 | ₩145,256 | ₩145,525 | +0.09% | 3.2천 |
|---|
| 2026.05.21 | ₩144,210 | ₩145,430 | ₩144,210 | ₩145,068 | +0.60% | 4.3천 |
|---|
| 2026.05.20 | ₩143,982 | ₩145,054 | ₩143,982 | ₩145,014 | +0.72% | 2.4천 |
|---|
| 2026.05.19 | ₩144,250 | ₩144,585 | ₩144,008 | ₩144,169 | -0.06% | 4천 |
|---|
| 2026.05.18 | ₩144,263 | ₩145,336 | ₩144,263 | ₩144,857 | +0.41% | 8.9천 |
|---|
| 2026.05.15 | ₩144,867 | ₩144,970 | ₩144,116 | ₩144,129 | -0.51% | 4.8천 |
|---|
| 2026.05.14 | ₩145,497 | ₩145,886 | ₩145,376 | ₩145,627 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩144,531 | ₩145,521 | ₩144,499 | ₩145,521 | +0.68% | 2.6천 |
|---|
| 2026.05.12 | ₩144,330 | ₩145,119 | ₩144,243 | ₩145,119 | +0.55% | 2.8천 |
|---|
| 2026.05.11 | ₩144,706 | ₩144,802 | ₩144,317 | ₩144,344 | -0.25% | 7.3천 |
|---|
| 2026.05.08 | ₩144,867 | ₩145,095 | ₩144,706 | ₩145,001 | +0.09% | 4.2천 |
|---|
| 2026.05.07 | ₩146,181 | ₩146,181 | ₩144,907 | ₩145,119 | -0.73% | 9.8천 |
|---|
| 2026.05.06 | ₩145,229 | ₩146,235 | ₩145,229 | ₩146,220 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩144,759 | ₩145,162 | ₩144,659 | ₩144,813 | +0.04% | 1.9만 |
|---|
| 2026.05.04 | ₩144,558 | ₩145,202 | ₩144,129 | ₩144,585 | +0.02% | 22.2만 |
|---|
| 2026.05.01 | ₩145,953 | ₩146,422 | ₩144,303 | ₩145,284 | -0.46% | 3.3만 |
|---|
| 2026.04.30 | ₩143,821 | ₩145,618 | ₩143,552 | ₩144,518 | +0.48% | 23.9만 |
|---|
| 2026.04.29 | ₩142,573 | ₩143,070 | ₩142,560 | ₩142,929 | +0.25% | 5.3천 |
|---|
| 2026.04.28 | ₩143,532 | ₩143,532 | ₩142,842 | ₩143,095 | -0.30% | 12.3만 |
|---|
| 2026.04.27 | ₩143,324 | ₩143,838 | ₩143,214 | ₩143,214 | -0.08% | 7.3천 |
|---|
| 2026.04.24 | ₩143,311 | ₩143,311 | ₩143,003 | ₩143,298 | -0.01% | 4.9천 |
|---|
| 2026.04.23 | ₩143,351 | ₩143,633 | ₩142,895 | ₩143,316 | -0.02% | 1.1만 |
|---|
| 2026.04.22 | ₩143,324 | ₩143,593 | ₩142,734 | ₩143,068 | -0.18% | 1.7만 |
|---|
| 2026.04.21 | ₩144,370 | ₩144,370 | ₩142,646 | ₩142,646 | -1.19% | 8.1천 |
|---|
| 2026.04.20 | ₩144,143 | ₩144,277 | ₩143,740 | ₩143,740 | -0.28% | 4.3천 |
|---|
| 2026.04.17 | ₩143,137 | ₩144,840 | ₩143,137 | ₩144,372 | +0.86% | 4.7천 |
|---|
| 2026.04.16 | ₩142,882 | ₩143,244 | ₩142,764 | ₩142,938 | +0.04% | 3.4천 |
|---|
| 2026.04.15 | ₩142,532 | ₩143,526 | ₩142,319 | ₩143,020 | +0.34% | 6.9천 |
|---|
| 2026.04.14 | ₩141,447 | ₩142,962 | ₩141,447 | ₩142,685 | +0.88% | 1.1만 |
|---|
| 2026.04.13 | ₩140,039 | ₩141,382 | ₩140,009 | ₩141,382 | +0.96% | 7.1천 |
|---|
| 2026.04.10 | ₩140,964 | ₩140,964 | ₩140,311 | ₩140,445 | -0.37% | 3.4천 |
|---|
| 2026.04.09 | ₩140,334 | ₩141,527 | ₩140,280 | ₩141,125 | +0.56% | 3.3천 |
|---|
| 2026.04.08 | ₩139,998 | ₩140,330 | ₩139,328 | ₩140,119 | +0.09% | 2.5만 |
|---|
| 2026.04.07 | ₩136,605 | ₩137,289 | ₩136,420 | ₩137,289 | +0.50% | 9.4천 |
|---|
| 2026.04.06 | ₩136,592 | ₩137,182 | ₩136,431 | ₩136,978 | +0.28% | 5.7만 |
|---|
| 2026.04.02 | ₩135,962 | ₩136,686 | ₩135,794 | ₩136,457 | +0.36% | 4.4천 |
|---|
| 2026.04.01 | ₩136,713 | ₩137,531 | ₩136,626 | ₩136,773 | +0.04% | 8.8천 |
|---|
| 2026.03.31 | ₩134,419 | ₩135,868 | ₩134,393 | ₩135,868 | +1.08% | 5.3천 |
|---|
| 2026.03.30 | ₩133,963 | ₩133,963 | ₩133,015 | ₩133,015 | -0.71% | 1.4만 |
|---|
| 2026.03.27 | ₩134,513 | ₩134,513 | ₩132,770 | ₩132,795 | -1.28% | 8.2천 |
|---|
| 2026.03.26 | ₩136,002 | ₩136,491 | ₩134,661 | ₩134,661 | -0.99% | 5.6천 |
|---|
| 2026.03.25 | ₩136,673 | ₩136,807 | ₩136,445 | ₩136,447 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩135,559 | ₩136,847 | ₩135,533 | ₩136,203 | +0.47% | 7.4천 |
|---|
| 2026.03.23 | ₩136,820 | ₩137,678 | ₩136,391 | ₩136,622 | -0.15% | 6.3천 |
|---|
| 2026.03.20 | ₩136,552 | ₩136,552 | ₩134,916 | ₩135,254 | -0.95% | 5.9만 |
|---|
| 2026.03.19 | ₩136,538 | ₩136,833 | ₩135,989 | ₩136,673 | +0.10% | 2.7천 |
|---|
| 2026.03.18 | ₩138,550 | ₩138,644 | ₩137,397 | ₩137,410 | -0.82% | 2.1만 |
|---|
| 2026.03.17 | ₩139,355 | ₩140,025 | ₩139,194 | ₩139,194 | -0.12% | 9.5천 |
|---|
| 2026.03.16 | ₩138,698 | ₩139,308 | ₩138,698 | ₩138,818 | +0.09% | 4.2천 |
|---|
| 2026.03.13 | ₩139,087 | ₩139,087 | ₩137,598 | ₩137,652 | -1.03% | 4.4천 |
|---|
| 2026.03.12 | ₩139,073 | ₩139,073 | ₩137,987 | ₩138,215 | -0.62% | 1.1만 |
|---|
| 2026.03.11 | ₩140,428 | ₩140,428 | ₩139,650 | ₩140,074 | -0.25% | 4.9천 |
|---|
| 2026.03.10 | ₩140,515 | ₩141,378 | ₩140,159 | ₩140,615 | +0.07% | 6.1천 |
|---|
| 2026.03.09 | ₩139,060 | ₩140,834 | ₩137,799 | ₩140,834 | +1.28% | 1.9만 |
|---|
| 2026.03.06 | ₩140,428 | ₩140,682 | ₩139,321 | ₩140,456 | +0.02% | 4.4만 |
|---|
| 2026.03.05 | ₩142,614 | ₩142,614 | ₩141,246 | ₩141,944 | -0.47% | 1.1만 |
|---|
| 2026.03.04 | ₩142,667 | ₩143,593 | ₩142,151 | ₩143,508 | +0.59% | 6.7천 |
|---|
| 2026.03.03 | ₩141,514 | ₩143,123 | ₩140,508 | ₩142,815 | +0.92% | 1.6만 |
|---|
| 2026.03.02 | ₩142,842 | ₩144,411 | ₩142,842 | ₩144,024 | +0.83% | 1.6만 |
|---|
| 2026.02.27 | ₩143,150 | ₩144,706 | ₩143,123 | ₩144,706 | +1.09% | 4.6만 |
|---|
| 2026.02.26 | ₩143,928 | ₩144,230 | ₩143,016 | ₩143,801 | -0.09% | 7.9천 |
|---|
| 2026.02.25 | ₩143,539 | ₩143,915 | ₩142,868 | ₩143,915 | +0.26% | 8.5천 |
|---|
| 2026.02.24 | ₩142,211 | ₩143,324 | ₩142,211 | ₩143,110 | +0.63% | 7.9천 |
|---|
| 2026.02.23 | ₩143,687 | ₩143,687 | ₩141,997 | ₩142,600 | -0.76% | 1.1만 |
|---|
| 2026.02.20 | ₩143,184 | ₩143,955 | ₩143,184 | ₩143,955 | +0.54% | 5.2천 |
|---|
| 2026.02.19 | ₩142,520 | ₩142,889 | ₩142,466 | ₩142,600 | +0.06% | 3만 |
|---|
| 2026.02.18 | ₩143,110 | ₩143,405 | ₩142,708 | ₩143,123 | +0.01% | 7.5천 |
|---|
| 2026.02.17 | ₩142,453 | ₩142,895 | ₩141,729 | ₩142,640 | +0.13% | 7.6천 |
|---|
| 2026.02.13 | ₩141,849 | ₩143,177 | ₩141,849 | ₩142,496 | +0.46% | 3.4천 |
|---|
| 2026.02.12 | ₩143,807 | ₩144,183 | ₩142,084 | ₩142,115 | -1.18% | 4.3천 |
|---|
| 2026.02.11 | ₩144,357 | ₩144,357 | ₩143,231 | ₩143,767 | -0.41% | 5.9천 |
|---|
| 2026.02.10 | ₩144,183 | ₩144,391 | ₩143,512 | ₩143,512 | -0.47% | 1.3만 |
|---|
| 2026.02.09 | ₩143,847 | ₩144,330 | ₩143,418 | ₩144,089 | +0.17% | 1.5만 |
|---|
| 2026.02.06 | ₩142,962 | ₩144,271 | ₩142,962 | ₩144,261 | +0.91% | 1.3만 |
|---|
| 2026.02.05 | ₩142,989 | ₩143,459 | ₩141,983 | ₩142,936 | -0.04% | 1.6만 |
|---|
| 2026.02.04 | ₩144,424 | ₩144,706 | ₩143,901 | ₩144,303 | -0.08% | 6.5만 |
|---|
| 2026.02.03 | ₩144,196 | ₩144,894 | ₩143,117 | ₩143,923 | -0.19% | 6천 |
|---|
| 2026.02.02 | ₩143,003 | ₩144,424 | ₩143,003 | ₩144,370 | +0.96% | 6.5천 |
|---|
| 2026.01.30 | ₩142,694 | ₩143,284 | ₩142,575 | ₩143,150 | +0.32% | 6.6천 |
|---|
| 2026.01.29 | ₩143,418 | ₩143,418 | ₩142,278 | ₩143,231 | -0.13% | 5.7천 |
|---|
| 2026.01.28 | ₩142,560 | ₩142,560 | ₩141,782 | ₩142,252 | -0.22% | 4천 |
|---|
| 2026.01.27 | ₩142,868 | ₩142,868 | ₩142,379 | ₩142,640 | -0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩142,788 | ₩143,056 | ₩142,769 | ₩143,016 | +0.16% | 1만 |
|---|
| 2026.01.23 | ₩142,399 | ₩142,667 | ₩142,158 | ₩142,466 | +0.05% | 5.6천 |
|---|
| 2026.01.22 | ₩142,775 | ₩143,003 | ₩142,312 | ₩142,466 | -0.22% | 5.2천 |
|---|
| 2026.01.21 | ₩140,656 | ₩142,466 | ₩140,656 | ₩142,117 | +1.04% | 1만 |
|---|
| 2026.01.20 | ₩140,977 | ₩141,514 | ₩139,958 | ₩140,307 | -0.48% | 2.1만 |
|---|
| 2026.01.16 | ₩142,922 | ₩142,922 | ₩142,435 | ₩142,681 | -0.17% | 4.8만 |
|---|
| 2026.01.15 | ₩142,828 | ₩142,976 | ₩142,506 | ₩142,522 | -0.21% | 3.8천 |
|---|
| 2026.01.14 | ₩142,158 | ₩142,694 | ₩141,943 | ₩142,654 | +0.35% | 8.5천 |
|---|
| 2026.01.13 | ₩143,311 | ₩143,311 | ₩142,359 | ₩142,525 | -0.55% | 9만 |
|---|
| 2026.01.12 | ₩142,439 | ₩143,043 | ₩142,439 | ₩142,748 | +0.22% | 1.5만 |
|---|
| 2026.01.09 | ₩142,614 | ₩143,003 | ₩142,252 | ₩142,681 | +0.05% | 2.6만 |
|---|
| 2026.01.08 | ₩141,353 | ₩142,573 | ₩141,353 | ₩142,265 | +0.65% | 1만 |
|---|
| 2026.01.07 | ₩142,064 | ₩142,064 | ₩141,098 | ₩141,098 | -0.68% | 1.1만 |
|---|
| 2026.01.06 | ₩140,924 | ₩142,325 | ₩140,924 | ₩141,997 | +0.76% | 8.7만 |
|---|
| 2026.01.05 | ₩140,079 | ₩141,393 | ₩140,079 | ₩141,085 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,422 | ₩139,717 | ₩138,861 | ₩139,569 | +0.11% | 8천 |
|---|
| 2025.12.31 | ₩140,133 | ₩140,133 | ₩139,293 | ₩139,293 | -0.60% | 8.8천 |
|---|
| 2025.12.30 | ₩140,240 | ₩140,280 | ₩139,509 | ₩140,096 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩140,468 | ₩140,468 | ₩139,976 | ₩140,087 | -0.27% | 7.4천 |
|---|
| 2025.12.26 | ₩140,817 | ₩140,817 | ₩140,146 | ₩140,526 | -0.21% | 5.6천 |
|---|
| 2025.12.24 | ₩140,468 | ₩140,884 | ₩140,428 | ₩140,741 | +0.19% | 3.5천 |
|---|
| 2025.12.23 | ₩140,508 | ₩140,884 | ₩140,429 | ₩140,688 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩140,012 | ₩140,629 | ₩139,878 | ₩140,562 | +0.39% | 11.8만 |
|---|
| 2025.12.19 | ₩139,221 | ₩139,797 | ₩139,221 | ₩139,356 | +0.10% | 4.8천 |
|---|
| 2025.12.18 | ₩139,315 | ₩139,738 | ₩139,006 | ₩139,061 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩139,569 | ₩139,623 | ₩138,404 | ₩138,404 | -0.84% | 6.9천 |
|---|
| 2025.12.16 | ₩139,542 | ₩139,838 | ₩138,470 | ₩139,293 | -0.18% | 1만 |
|---|
| 2025.12.15 | ₩140,294 | ₩140,294 | ₩139,328 | ₩139,941 | -0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩140,012 | ₩140,012 | ₩138,943 | ₩139,426 | -0.42% | 1.4만 |
|---|
| 2025.12.11 | ₩138,724 | ₩139,730 | ₩138,724 | ₩139,584 | +0.62% | 6.7천 |
|---|
| 2025.12.10 | ₩137,839 | ₩139,006 | ₩137,625 | ₩138,722 | +0.64% | 4.9천 |
|---|
| 2025.12.09 | ₩137,866 | ₩138,148 | ₩137,428 | ₩137,428 | -0.32% | 9.4천 |
|---|
| 2025.12.08 | ₩138,496 | ₩138,577 | ₩137,410 | ₩137,493 | -0.72% | 3.7만 |
|---|
| 2025.12.05 | ₩139,596 | ₩139,610 | ₩138,845 | ₩138,845 | -0.54% | 4.5천 |
|---|
| 2025.12.04 | ₩139,757 | ₩139,757 | ₩138,791 | ₩139,019 | -0.53% | 8.8천 |
|---|
| 2025.12.03 | ₩138,295 | ₩139,140 | ₩138,295 | ₩138,899 | +0.44% | 7.8천 |
|---|
| 2025.12.02 | ₩138,081 | ₩138,264 | ₩137,611 | ₩138,094 | +0.01% | 6.2만 |
|---|
| 2025.12.01 | ₩138,335 | ₩139,151 | ₩138,113 | ₩138,113 | -0.16% | 9.1천 |
|---|
| 2025.11.28 | ₩139,113 | ₩139,308 | ₩139,006 | ₩139,306 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩138,148 | ₩138,939 | ₩138,027 | ₩138,362 | +0.16% | 5.7천 |
|---|
| 2025.11.25 | ₩136,740 | ₩138,175 | ₩136,659 | ₩138,059 | +0.97% | 6.8천 |
|---|
| 2025.11.24 | ₩135,534 | ₩136,230 | ₩135,533 | ₩136,119 | +0.43% | 9.1천 |
|---|
| 2025.11.21 | ₩133,628 | ₩135,110 | ₩133,628 | ₩134,653 | +0.77% | 8.3천 |
|---|
| 2025.11.20 | ₩135,720 | ₩135,848 | ₩132,806 | ₩132,806 | -2.15% | 9천 |
|---|
| 2025.11.19 | ₩133,816 | ₩134,755 | ₩133,444 | ₩134,055 | +0.18% | 2.7천 |
|---|
| 2025.11.18 | ₩133,454 | ₩134,601 | ₩133,377 | ₩134,013 | +0.42% | 7.2천 |
|---|
| 2025.11.17 | ₩135,600 | ₩135,877 | ₩133,735 | ₩134,336 | -0.93% | 1.6만 |
|---|
| 2025.11.14 | ₩135,211 | ₩135,921 | ₩134,782 | ₩135,345 | +0.10% | 1.4만 |
|---|
| 2025.11.13 | ₩136,887 | ₩137,276 | ₩135,659 | ₩135,659 | -0.90% | 5만 |
|---|
| 2025.11.12 | ₩137,906 | ₩138,094 | ₩137,551 | ₩137,700 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩136,820 | ₩137,678 | ₩136,719 | ₩137,591 | +0.56% | 6.1천 |
|---|
| 2025.11.10 | ₩136,203 | ₩136,753 | ₩135,763 | ₩136,632 | +0.32% | 7.5천 |
|---|
| 2025.11.07 | ₩134,661 | ₩135,321 | ₩133,982 | ₩135,263 | +0.45% | 5.1천 |
|---|
| 2025.11.06 | ₩135,251 | ₩135,369 | ₩134,660 | ₩134,886 | -0.27% | 6천 |
|---|
| 2025.11.05 | ₩135,144 | ₩136,056 | ₩135,144 | ₩135,766 | +0.46% | 8.7천 |
|---|
| 2025.11.04 | ₩134,674 | ₩135,305 | ₩134,674 | ₩134,688 | +0.01% | 1.8만 |
|---|
| 2025.11.03 | ₩136,123 | ₩136,123 | ₩135,144 | ₩135,575 | -0.40% | 7.6천 |
|---|
| 2025.10.31 | ₩135,479 | ₩135,652 | ₩135,412 | ₩135,652 | +0.13% | 6.2천 |
|---|
| 2025.10.30 | ₩135,077 | ₩136,002 | ₩134,723 | ₩134,723 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩136,337 | ₩136,498 | ₩135,479 | ₩135,676 | -0.48% | 6.1천 |
|---|
| 2025.10.28 | ₩137,276 | ₩137,276 | ₩136,588 | ₩136,588 | -0.50% | 1.4만 |
|---|
| 2025.10.27 | ₩136,901 | ₩137,410 | ₩136,660 | ₩137,292 | +0.29% | 9.7천 |
|---|
| 2025.10.24 | ₩136,364 | ₩136,632 | ₩136,226 | ₩136,226 | -0.10% | 6.5천 |
|---|
| 2025.10.23 | ₩135,358 | ₩135,908 | ₩135,043 | ₩135,660 | +0.22% | 5만 |
|---|
| 2025.10.22 | ₩135,868 | ₩135,868 | ₩134,835 | ₩135,148 | -0.53% | 8.1천 |
|---|
| 2025.10.21 | ₩135,770 | ₩136,076 | ₩135,667 | ₩135,790 | +0.01% | 8천 |
|---|
| 2025.10.20 | ₩134,969 | ₩135,720 | ₩134,969 | ₩135,597 | +0.47% | 3천 |
|---|
| 2025.10.17 | ₩133,286 | ₩134,419 | ₩133,286 | ₩134,205 | +0.69% | 6.5천 |
|---|
| 2025.10.16 | ₩135,157 | ₩135,157 | ₩132,998 | ₩133,336 | -1.35% | 1만 |
|---|
| 2025.10.15 | ₩135,103 | ₩135,224 | ₩133,981 | ₩134,664 | -0.33% | 7.4천 |
|---|
| 2025.10.14 | ₩132,877 | ₩134,554 | ₩132,877 | ₩134,379 | +1.13% | 4천 |
|---|
| 2025.10.13 | ₩133,454 | ₩133,816 | ₩133,387 | ₩133,607 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩135,059 | ₩135,170 | ₩132,221 | ₩132,221 | -2.10% | 4.7천 |
|---|