시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Health Care ETF 과거 주가
ProShares S&P 500 Ex-Health Care ETF · SPXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Health Care ETF · SPXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,352 | ₩114,381 | ₩114,352 | ₩114,381 | +0.03% | 500 |
| 2026.10.08 | ₩113,816 | ₩113,816 | ₩113,787 | ₩113,787 | -0.02% | 400 |
| 2026.10.07 | ₩114,037 | ₩114,363 | ₩114,037 | ₩114,363 | +0.29% | 400 |
| 2026.10.06 | ₩114,640 | ₩114,742 | ₩114,640 | ₩114,742 | +0.09% | 600 |
| 2026.10.05 | ₩113,946 | ₩113,946 | ₩113,946 | ₩113,946 | 0.00% | 100 |
| 2026.10.02 | ₩113,467 | ₩113,467 | ₩113,240 | ₩113,240 | -0.20% | 200 |
| 2026.10.01 | ₩111,912 | ₩112,361 | ₩111,912 | ₩112,361 | +0.40% | 200 |
| 2026.09.30 | ₩112,676 | ₩112,676 | ₩112,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,117 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩112,394 | ₩112,394 | ₩111,938 | ₩112,070 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩112,216 | ₩112,216 | ₩112,216 | ₩112,216 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩113,246 | ₩113,246 | ₩113,246 | ₩113,246 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,810 | ₩112,810 | ₩112,673 | ₩112,673 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,864 | ₩112,931 | ₩112,720 | ₩112,720 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,722 | ₩114,057 | ₩113,722 | ₩113,915 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,676 | ₩113,981 | ₩112,676 | ₩113,981 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩111,295 | ₩112,101 | ₩111,295 | ₩112,101 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,871 | ₩112,009 | ₩111,697 | ₩112,009 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩111,295 | ₩111,295 | ₩110,615 | ₩110,615 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩111,114 | ₩111,114 | ₩111,114 | ₩111,114 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,643 | ₩111,878 | ₩111,643 | ₩111,748 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,615 | ₩112,615 | ₩112,491 | ₩112,491 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩111,254 | ₩111,402 | ₩111,254 | ₩111,371 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩112,307 | ₩112,307 | ₩111,871 | ₩112,039 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩113,239 | ₩113,239 | ₩112,582 | ₩112,582 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩113,078 | ₩113,078 | ₩112,857 | ₩113,018 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,770 | ₩113,574 | ₩112,770 | ₩113,301 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,724 | ₩112,031 | ₩111,724 | ₩112,031 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,477 | ₩111,477 | ₩111,477 | ₩111,477 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩112,347 | ₩112,556 | ₩112,347 | ₩112,556 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩113,038 | ₩113,038 | ₩112,905 | ₩112,905 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩113,199 | ₩113,199 | ₩113,120 | ₩113,120 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩112,169 | ₩112,169 | ₩112,169 | ₩112,169 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,838 | ₩112,040 | ₩111,838 | ₩112,040 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,696 | ₩111,696 | ₩111,696 | ₩111,696 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩112,060 | ₩112,060 | ₩112,060 | ₩112,060 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,653 | ₩111,653 | ₩111,653 | ₩111,653 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩112,436 | ₩112,436 | ₩112,436 | ₩112,436 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,630 | ₩112,630 | ₩112,630 | ₩112,630 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,809 | ₩113,809 | ₩113,675 | ₩113,675 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩114,178 | ₩114,214 | ₩114,178 | ₩114,214 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩114,406 | ₩114,406 | ₩114,376 | ₩114,376 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,534 | ₩113,534 | ₩113,521 | ₩113,521 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩113,228 | ₩113,228 | ₩113,228 | ₩113,228 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,977 | ₩113,977 | ₩113,585 | ₩113,585 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,641 | ₩113,863 | ₩113,635 | ₩113,863 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,601 | ₩113,601 | ₩113,078 | ₩113,104 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,601 | ₩113,608 | ₩113,601 | ₩113,608 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩111,429 | ₩113,828 | ₩111,429 | ₩113,828 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩111,322 | ₩111,697 | ₩111,322 | ₩111,415 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩109,257 | ₩109,982 | ₩109,257 | ₩109,982 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩108,378 | ₩108,885 | ₩108,378 | ₩108,885 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,804 | ₩106,804 | ₩106,804 | ₩106,804 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,563 | ₩108,563 | ₩108,563 | ₩108,563 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩108,063 | ₩108,463 | ₩108,063 | ₩108,463 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,439 | ₩108,439 | ₩108,439 | ₩108,439 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,626 | ₩108,626 | ₩108,378 | ₩108,447 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩110,188 | ₩110,188 | ₩110,188 | ₩110,188 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩110,396 | ₩110,450 | ₩110,226 | ₩110,226 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,753 | ₩109,753 | ₩109,235 | ₩109,235 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,447 | ₩109,447 | ₩109,447 | ₩109,447 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,544 | ₩110,584 | ₩110,289 | ₩110,437 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,617 | ₩111,617 | ₩111,120 | ₩111,334 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,959 | ₩110,959 | ₩110,959 | ₩110,959 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,477 | ₩110,477 | ₩110,168 | ₩110,280 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,691 | ₩111,242 | ₩110,678 | ₩111,242 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩110,396 | ₩110,624 | ₩110,396 | ₩110,553 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,458 | ₩109,753 | ₩109,458 | ₩109,753 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩110,162 | ₩110,162 | ₩109,612 | ₩109,797 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,524 | ₩110,651 | ₩110,437 | ₩110,532 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩110,296 | ₩110,296 | ₩109,008 | ₩109,425 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,967 | ₩109,967 | ₩109,511 | ₩109,848 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,873 | ₩110,195 | ₩109,873 | ₩110,147 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,929 | ₩108,944 | ₩107,929 | ₩108,944 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,727 | ₩107,727 | ₩107,727 | ₩107,727 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,924 | ₩107,924 | ₩107,924 | ₩107,924 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,774 | ₩108,774 | ₩108,117 | ₩108,117 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,774 | ₩108,809 | ₩108,774 | ₩108,809 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩111,228 | ₩111,228 | ₩110,489 | ₩110,489 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,732 | ₩111,112 | ₩110,732 | ₩111,112 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,632 | ₩109,666 | ₩109,632 | ₩109,666 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,757 | ₩111,757 | ₩111,065 | ₩111,065 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,912 | ₩111,912 | ₩111,567 | ₩111,567 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩109,109 | ₩109,672 | ₩108,465 | ₩109,562 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩107,352 | ₩109,122 | ₩107,352 | ₩108,945 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,519 | ₩108,519 | ₩107,175 | ₩107,175 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩110,061 | ₩110,061 | ₩107,004 | ₩108,697 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,994 | ₩109,994 | ₩109,236 | ₩109,236 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,892 | ₩110,892 | ₩109,187 | ₩109,187 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,945 | ₩112,202 | ₩111,945 | ₩112,202 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩112,126 | ₩112,126 | ₩112,066 | ₩112,066 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,937 | ₩112,937 | ₩112,937 | ₩112,937 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,515 | ₩112,653 | ₩112,515 | ₩112,653 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩112,347 | ₩112,347 | ₩112,256 | ₩112,256 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,476 | ₩111,979 | ₩111,476 | ₩111,839 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩111,120 | ₩111,482 | ₩110,973 | ₩111,174 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,772 | ₩111,362 | ₩108,613 | ₩111,147 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,812 | ₩110,812 | ₩110,483 | ₩110,483 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩109,404 | ₩110,117 | ₩109,404 | ₩110,117 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,726 | ₩109,915 | ₩109,726 | ₩109,915 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩109,015 | ₩109,015 | ₩108,621 | ₩108,621 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,692 | ₩109,692 | ₩109,451 | ₩109,531 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩110,095 | ₩110,155 | ₩109,718 | ₩109,718 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,463 | ₩111,308 | ₩110,463 | ₩111,051 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,806 | ₩110,276 | ₩109,806 | ₩110,151 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩109,163 | ₩109,549 | ₩109,109 | ₩109,549 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,632 | ₩110,168 | ₩109,632 | ₩109,710 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,518 | ₩109,557 | ₩109,518 | ₩109,557 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,479 | ₩108,490 | ₩108,345 | ₩108,490 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,947 | ₩108,947 | ₩108,947 | ₩108,947 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩107,202 | ₩107,202 | ₩107,202 | ₩107,202 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,897 | ₩106,897 | ₩106,282 | ₩106,282 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩107,218 | ₩107,218 | ₩106,809 | ₩106,809 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,529 | ₩106,408 | ₩105,529 | ₩106,408 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,992 | ₩105,345 | ₩104,992 | ₩105,345 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩105,388 | ₩105,388 | ₩105,388 | ₩105,388 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,596 | ₩105,891 | ₩105,596 | ₩105,837 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩105,348 | ₩105,758 | ₩105,348 | ₩105,758 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,671 | ₩105,046 | ₩104,456 | ₩104,691 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,946 | ₩105,140 | ₩104,858 | ₩105,140 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩104,054 | ₩104,054 | ₩104,002 | ₩104,002 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,585 | ₩104,585 | ₩104,585 | ₩104,585 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,617 | ₩105,133 | ₩104,617 | ₩105,113 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩103,222 | ₩103,886 | ₩103,222 | ₩103,766 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,565 | ₩103,235 | ₩102,565 | ₩103,235 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,479 | ₩102,311 | ₩101,359 | ₩102,190 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,910 | ₩100,964 | ₩99,910 | ₩100,964 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩100,380 | ₩100,380 | ₩99,901 | ₩99,901 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩100,156 | ₩100,156 | ₩100,156 | ₩100,156 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩99,160 | ₩99,160 | ₩99,130 | ₩99,130 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,747 | ₩96,629 | ₩95,747 | ₩96,629 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩96,243 | ₩96,606 | ₩96,243 | ₩96,606 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,828 | ₩96,147 | ₩94,828 | ₩96,147 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,955 | ₩95,976 | ₩95,955 | ₩95,976 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩94,265 | ₩95,220 | ₩94,265 | ₩95,220 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩93,088 | ₩93,327 | ₩92,546 | ₩92,546 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩93,347 | ₩93,347 | ₩92,963 | ₩92,963 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,727 | ₩95,727 | ₩94,516 | ₩94,516 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,411 | ₩96,411 | ₩96,129 | ₩96,299 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,995 | ₩96,053 | ₩95,995 | ₩96,053 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,545 | ₩97,229 | ₩96,545 | ₩96,625 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩96,062 | ₩96,062 | ₩95,190 | ₩95,299 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩96,183 | ₩96,818 | ₩96,183 | ₩96,818 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩98,355 | ₩98,355 | ₩97,084 | ₩97,084 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,690 | ₩98,690 | ₩98,379 | ₩98,379 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩98,154 | ₩98,288 | ₩97,819 | ₩98,006 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,543 | ₩98,543 | ₩96,981 | ₩96,981 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,607 | ₩97,607 | ₩97,607 | ₩97,607 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,481 | ₩99,481 | ₩99,052 | ₩99,052 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩99,294 | ₩99,563 | ₩99,102 | ₩99,102 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩98,194 | ₩99,334 | ₩98,032 | ₩99,334 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,757 | ₩98,757 | ₩98,469 | ₩98,469 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,696 | ₩99,810 | ₩99,696 | ₩99,810 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,937 | ₩100,293 | ₩99,937 | ₩100,293 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,401 | ₩99,401 | ₩99,401 | ₩99,401 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,744 | ₩100,374 | ₩98,744 | ₩100,374 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩100,138 | ₩100,138 | ₩100,083 | ₩100,083 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,661 | ₩100,799 | ₩100,219 | ₩100,799 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩101,318 | ₩101,332 | ₩101,318 | ₩101,332 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩100,004 | ₩100,547 | ₩100,004 | ₩100,539 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,602 | ₩99,723 | ₩99,441 | ₩99,448 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,841 | ₩100,841 | ₩100,841 | ₩100,841 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,843 | ₩100,018 | ₩99,843 | ₩100,018 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩100,004 | ₩100,424 | ₩100,004 | ₩100,424 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩99,146 | ₩100,045 | ₩99,146 | ₩99,615 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,522 | ₩99,534 | ₩99,421 | ₩99,534 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,513 | ₩101,513 | ₩99,660 | ₩99,660 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,439 | ₩101,747 | ₩101,439 | ₩101,442 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,908 | ₩101,908 | ₩101,435 | ₩101,435 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,439 | ₩101,770 | ₩101,439 | ₩101,770 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,507 | ₩101,171 | ₩100,507 | ₩101,171 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩99,213 | ₩99,213 | ₩99,131 | ₩99,131 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩101,010 | ₩101,251 | ₩100,138 | ₩100,219 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩101,332 | ₩101,332 | ₩100,943 | ₩100,943 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩102,083 | ₩102,203 | ₩101,981 | ₩101,981 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,400 | ₩101,412 | ₩101,400 | ₩101,412 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩101,339 | ₩101,747 | ₩101,339 | ₩101,721 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,445 | ₩102,445 | ₩101,935 | ₩102,128 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,640 | ₩102,024 | ₩101,613 | ₩102,024 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩101,238 | ₩101,613 | ₩101,238 | ₩101,391 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,930 | ₩100,930 | ₩100,930 | ₩100,930 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩100,353 | ₩101,144 | ₩100,353 | ₩100,718 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩99,361 | ₩100,259 | ₩99,361 | ₩100,259 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,890 | ₩100,125 | ₩99,042 | ₩99,042 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,600 | ₩101,600 | ₩101,305 | ₩101,395 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,747 | ₩101,962 | ₩101,290 | ₩101,290 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩101,332 | ₩101,332 | ₩100,433 | ₩100,926 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,581 | ₩101,581 | ₩101,581 | ₩101,581 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩101,305 | ₩101,895 | ₩101,305 | ₩101,835 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,680 | ₩101,680 | ₩101,680 | ₩101,680 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,889 | ₩100,889 | ₩100,854 | ₩100,854 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩101,251 | ₩101,251 | ₩100,608 | ₩100,621 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,836 | ₩101,200 | ₩100,836 | ₩101,200 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,836 | ₩100,956 | ₩100,718 | ₩100,718 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,910 | ₩99,912 | ₩99,763 | ₩99,912 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,433 | ₩100,433 | ₩100,004 | ₩100,004 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,836 | ₩100,836 | ₩100,487 | ₩100,487 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,688 | ₩100,742 | ₩100,688 | ₩100,720 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩101,171 | ₩101,238 | ₩101,099 | ₩101,099 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩101,077 | ₩101,170 | ₩101,077 | ₩101,131 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,554 | ₩101,271 | ₩100,554 | ₩101,076 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,614 | ₩100,614 | ₩100,555 | ₩100,555 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,978 | ₩99,978 | ₩99,860 | ₩99,860 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩99,080 | ₩99,080 | ₩99,080 | ₩99,080 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,543 | ₩98,543 | ₩98,208 | ₩98,208 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,709 | ₩99,709 | ₩99,534 | ₩99,534 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,468 | ₩99,587 | ₩99,468 | ₩99,587 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,818 | ₩99,910 | ₩99,750 | ₩99,821 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,474 | ₩101,037 | ₩100,474 | ₩100,948 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩100,299 | ₩101,184 | ₩100,299 | ₩100,954 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩100,321 | ₩100,321 | ₩100,321 | ₩100,321 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩100,074 | ₩100,209 | ₩100,074 | ₩100,209 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,728 | ₩100,728 | ₩100,504 | ₩100,504 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩100,227 | ₩100,227 | ₩100,227 | ₩100,227 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,991 | ₩100,118 | ₩99,991 | ₩100,118 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩99,374 | ₩99,829 | ₩99,374 | ₩99,829 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,577 | ₩99,656 | ₩99,432 | ₩99,432 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩99,200 | ₩99,830 | ₩99,200 | ₩99,830 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩99,374 | ₩99,589 | ₩99,314 | ₩99,314 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩98,114 | ₩98,513 | ₩98,114 | ₩98,513 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,596 | ₩97,756 | ₩97,403 | ₩97,756 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩96,069 | ₩96,069 | ₩96,069 | ₩96,069 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩96,310 | ₩96,310 | ₩95,354 | ₩95,354 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,578 | ₩97,121 | ₩96,578 | ₩96,907 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩96,089 | ₩96,826 | ₩95,874 | ₩96,581 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩98,261 | ₩98,328 | ₩97,121 | ₩97,351 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,497 | ₩98,918 | ₩97,497 | ₩98,350 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩98,221 | ₩98,221 | ₩98,221 | ₩98,221 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩100,326 | ₩100,326 | ₩100,045 | ₩100,149 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,683 | ₩100,247 | ₩99,683 | ₩100,247 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,434 | ₩100,273 | ₩99,434 | ₩100,273 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩98,013 | ₩98,596 | ₩98,013 | ₩98,595 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,985 | ₩98,985 | ₩98,540 | ₩98,540 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩100,045 | ₩100,340 | ₩99,910 | ₩99,924 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,763 | ₩99,763 | ₩99,378 | ₩99,378 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,919 | ₩100,930 | ₩100,718 | ₩100,718 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩100,299 | ₩100,809 | ₩100,299 | ₩100,665 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩100,278 | ₩100,278 | ₩100,278 | ₩100,278 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,667 | ₩101,667 | ₩100,675 | ₩101,326 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,452 | ₩101,452 | ₩101,332 | ₩101,332 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,671 | ₩101,090 | ₩100,671 | ₩101,090 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,657 | ₩99,657 | ₩99,657 | ₩99,657 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,556 | ₩98,756 | ₩98,556 | ₩98,756 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,993 | ₩98,128 | ₩97,993 | ₩98,128 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,891 | ₩99,012 | ₩98,863 | ₩98,863 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,730 | ₩98,905 | ₩98,730 | ₩98,873 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩97,188 | ₩98,147 | ₩97,188 | ₩98,017 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩98,209 | ₩98,209 | ₩97,242 | ₩97,243 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,666 | ₩98,677 | ₩97,796 | ₩97,796 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩97,136 | ₩97,463 | ₩97,136 | ₩97,463 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩97,349 | ₩97,682 | ₩97,349 | ₩97,682 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩97,349 | ₩97,483 | ₩96,047 | ₩96,047 | -1.34% | 2.9천 |
|---|