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 | ₩114,035 | ₩114,064 | ₩114,035 | ₩114,064 | +0.03% | 500 |
| 2026.10.08 | ₩113,500 | ₩113,500 | ₩113,472 | ₩113,472 | -0.02% | 400 |
| 2026.10.07 | ₩113,720 | ₩114,045 | ₩113,720 | ₩114,045 | +0.29% | 400 |
| 2026.10.06 | ₩114,322 | ₩114,424 | ₩114,322 | ₩114,424 | +0.09% | 600 |
| 2026.10.05 | ₩113,630 | ₩113,630 | ₩113,630 | ₩113,630 | 0.00% | 100 |
| 2026.10.02 | ₩113,152 | ₩113,152 | ₩112,926 | ₩112,926 | -0.20% | 200 |
| 2026.10.01 | ₩111,601 | ₩112,049 | ₩111,601 | ₩112,049 | +0.40% | 200 |
| 2026.09.30 | ₩112,363 | ₩112,363 | ₩111,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,806 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩112,082 | ₩112,082 | ₩111,628 | ₩111,759 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,905 | ₩111,905 | ₩111,905 | ₩111,905 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,932 | ₩112,932 | ₩112,932 | ₩112,932 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,497 | ₩112,497 | ₩112,361 | ₩112,361 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,550 | ₩112,617 | ₩112,407 | ₩112,407 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,406 | ₩113,741 | ₩113,406 | ₩113,599 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,363 | ₩113,664 | ₩112,363 | ₩113,664 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩110,986 | ₩111,790 | ₩110,986 | ₩111,790 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,561 | ₩111,699 | ₩111,387 | ₩111,699 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩110,986 | ₩110,986 | ₩110,308 | ₩110,308 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,805 | ₩110,805 | ₩110,805 | ₩110,805 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,334 | ₩111,568 | ₩111,334 | ₩111,438 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,303 | ₩112,303 | ₩112,179 | ₩112,179 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,946 | ₩111,093 | ₩110,946 | ₩111,062 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩111,996 | ₩111,996 | ₩111,561 | ₩111,728 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,925 | ₩112,925 | ₩112,270 | ₩112,270 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,764 | ₩112,764 | ₩112,544 | ₩112,704 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,457 | ₩113,259 | ₩112,457 | ₩112,986 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,414 | ₩111,720 | ₩111,414 | ₩111,720 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,168 | ₩111,168 | ₩111,168 | ₩111,168 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩112,036 | ₩112,244 | ₩112,036 | ₩112,244 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,724 | ₩112,724 | ₩112,592 | ₩112,592 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,885 | ₩112,885 | ₩112,806 | ₩112,806 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,858 | ₩111,858 | ₩111,858 | ₩111,858 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,527 | ₩111,729 | ₩111,527 | ₩111,729 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,386 | ₩111,386 | ₩111,386 | ₩111,386 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,749 | ₩111,749 | ₩111,749 | ₩111,749 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,343 | ₩111,343 | ₩111,343 | ₩111,343 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩112,124 | ₩112,124 | ₩112,124 | ₩112,124 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,318 | ₩112,318 | ₩112,318 | ₩112,318 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,493 | ₩113,493 | ₩113,359 | ₩113,359 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,861 | ₩113,897 | ₩113,861 | ₩113,897 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩114,088 | ₩114,088 | ₩114,059 | ₩114,059 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,219 | ₩113,219 | ₩113,206 | ₩113,206 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,914 | ₩112,914 | ₩112,914 | ₩112,914 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,660 | ₩113,660 | ₩113,270 | ₩113,270 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,326 | ₩113,547 | ₩113,319 | ₩113,547 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,286 | ₩113,286 | ₩112,764 | ₩112,790 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,286 | ₩113,293 | ₩113,286 | ₩113,293 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩111,120 | ₩113,512 | ₩111,120 | ₩113,512 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩111,013 | ₩111,387 | ₩111,013 | ₩111,106 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩108,953 | ₩109,677 | ₩108,953 | ₩109,677 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩108,078 | ₩108,583 | ₩108,078 | ₩108,583 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,508 | ₩106,508 | ₩106,508 | ₩106,508 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,262 | ₩108,262 | ₩108,262 | ₩108,262 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,763 | ₩108,162 | ₩107,763 | ₩108,162 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,138 | ₩108,138 | ₩108,138 | ₩108,138 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,325 | ₩108,325 | ₩108,078 | ₩108,146 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,883 | ₩109,883 | ₩109,883 | ₩109,883 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩110,090 | ₩110,144 | ₩109,920 | ₩109,920 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,448 | ₩109,448 | ₩108,932 | ₩108,932 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,143 | ₩109,143 | ₩109,143 | ₩109,143 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,237 | ₩110,277 | ₩109,983 | ₩110,130 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,307 | ₩111,307 | ₩110,812 | ₩111,025 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,652 | ₩110,652 | ₩110,652 | ₩110,652 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,170 | ₩110,170 | ₩109,863 | ₩109,974 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,384 | ₩110,934 | ₩110,371 | ₩110,934 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩110,090 | ₩110,317 | ₩110,090 | ₩110,246 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,154 | ₩109,448 | ₩109,154 | ₩109,448 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,856 | ₩109,856 | ₩109,308 | ₩109,492 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,217 | ₩110,344 | ₩110,130 | ₩110,225 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩109,990 | ₩109,990 | ₩108,706 | ₩109,122 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,662 | ₩109,662 | ₩109,207 | ₩109,543 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,569 | ₩109,889 | ₩109,569 | ₩109,841 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,630 | ₩108,642 | ₩107,630 | ₩108,642 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,428 | ₩107,428 | ₩107,428 | ₩107,428 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,624 | ₩107,624 | ₩107,624 | ₩107,624 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,472 | ₩108,472 | ₩107,817 | ₩107,817 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,472 | ₩108,507 | ₩108,472 | ₩108,507 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,919 | ₩110,919 | ₩110,182 | ₩110,182 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,424 | ₩110,804 | ₩110,424 | ₩110,804 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,328 | ₩109,361 | ₩109,328 | ₩109,361 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,447 | ₩111,447 | ₩110,757 | ₩110,757 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,601 | ₩111,601 | ₩111,257 | ₩111,257 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,806 | ₩109,368 | ₩108,164 | ₩109,258 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩107,055 | ₩108,820 | ₩107,055 | ₩108,643 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,218 | ₩108,218 | ₩106,878 | ₩106,878 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,756 | ₩109,756 | ₩106,707 | ₩108,396 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,689 | ₩109,689 | ₩108,933 | ₩108,933 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,585 | ₩110,585 | ₩108,884 | ₩108,884 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,634 | ₩111,891 | ₩111,634 | ₩111,891 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,815 | ₩111,815 | ₩111,755 | ₩111,755 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,624 | ₩112,624 | ₩112,624 | ₩112,624 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,203 | ₩112,341 | ₩112,203 | ₩112,341 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩112,036 | ₩112,036 | ₩111,945 | ₩111,945 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,166 | ₩111,668 | ₩111,166 | ₩111,529 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,812 | ₩111,173 | ₩110,665 | ₩110,866 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,464 | ₩111,053 | ₩108,312 | ₩110,839 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,505 | ₩110,505 | ₩110,177 | ₩110,177 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩109,101 | ₩109,812 | ₩109,101 | ₩109,812 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,421 | ₩109,610 | ₩109,421 | ₩109,610 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,713 | ₩108,713 | ₩108,320 | ₩108,320 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,388 | ₩109,388 | ₩109,147 | ₩109,228 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,789 | ₩109,849 | ₩109,413 | ₩109,413 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,157 | ₩110,999 | ₩110,157 | ₩110,743 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,502 | ₩109,970 | ₩109,502 | ₩109,845 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,860 | ₩109,245 | ₩108,806 | ₩109,245 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,328 | ₩109,863 | ₩109,328 | ₩109,405 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,214 | ₩109,253 | ₩109,214 | ₩109,253 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,178 | ₩108,189 | ₩108,044 | ₩108,189 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,645 | ₩108,645 | ₩108,645 | ₩108,645 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,905 | ₩106,905 | ₩106,905 | ₩106,905 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,600 | ₩106,600 | ₩105,988 | ₩105,988 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,921 | ₩106,921 | ₩106,513 | ₩106,513 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,236 | ₩106,113 | ₩105,236 | ₩106,113 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,701 | ₩105,053 | ₩104,701 | ₩105,053 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩105,096 | ₩105,096 | ₩105,096 | ₩105,096 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,303 | ₩105,597 | ₩105,303 | ₩105,544 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩105,056 | ₩105,465 | ₩105,056 | ₩105,465 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,380 | ₩104,755 | ₩104,166 | ₩104,400 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,654 | ₩104,848 | ₩104,567 | ₩104,848 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,765 | ₩103,765 | ₩103,713 | ₩103,713 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,295 | ₩104,295 | ₩104,295 | ₩104,295 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,327 | ₩104,842 | ₩104,327 | ₩104,822 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,936 | ₩103,598 | ₩102,936 | ₩103,478 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,281 | ₩102,948 | ₩102,281 | ₩102,948 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,198 | ₩102,027 | ₩101,077 | ₩101,906 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,633 | ₩100,684 | ₩99,633 | ₩100,684 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩100,101 | ₩100,101 | ₩99,624 | ₩99,624 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,878 | ₩99,878 | ₩99,878 | ₩99,878 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,884 | ₩98,884 | ₩98,855 | ₩98,855 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,481 | ₩96,361 | ₩95,481 | ₩96,361 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩95,976 | ₩96,338 | ₩95,976 | ₩96,338 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,565 | ₩95,880 | ₩94,565 | ₩95,880 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,689 | ₩95,710 | ₩95,689 | ₩95,710 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩94,004 | ₩94,956 | ₩94,004 | ₩94,956 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,830 | ₩93,068 | ₩92,289 | ₩92,289 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩93,088 | ₩93,088 | ₩92,705 | ₩92,705 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,461 | ₩95,461 | ₩94,254 | ₩94,254 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,143 | ₩96,143 | ₩95,862 | ₩96,032 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,729 | ₩95,786 | ₩95,729 | ₩95,786 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,277 | ₩96,959 | ₩96,277 | ₩96,357 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,796 | ₩95,796 | ₩94,926 | ₩95,035 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,916 | ₩96,550 | ₩95,916 | ₩96,550 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩98,082 | ₩98,082 | ₩96,815 | ₩96,815 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,416 | ₩98,416 | ₩98,106 | ₩98,106 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,882 | ₩98,015 | ₩97,547 | ₩97,734 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,269 | ₩98,269 | ₩96,712 | ₩96,712 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,336 | ₩97,336 | ₩97,336 | ₩97,336 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,205 | ₩99,205 | ₩98,777 | ₩98,777 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩99,018 | ₩99,287 | ₩98,827 | ₩98,827 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,922 | ₩99,058 | ₩97,760 | ₩99,058 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,483 | ₩98,483 | ₩98,196 | ₩98,196 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,419 | ₩99,533 | ₩99,419 | ₩99,533 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,660 | ₩100,014 | ₩99,660 | ₩100,014 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,125 | ₩99,125 | ₩99,125 | ₩99,125 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,470 | ₩100,096 | ₩98,470 | ₩100,096 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,861 | ₩99,861 | ₩99,806 | ₩99,806 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,382 | ₩100,520 | ₩99,941 | ₩100,520 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩101,037 | ₩101,051 | ₩101,037 | ₩101,051 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,727 | ₩100,268 | ₩99,727 | ₩100,260 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,326 | ₩99,446 | ₩99,165 | ₩99,172 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,561 | ₩100,561 | ₩100,561 | ₩100,561 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,566 | ₩99,740 | ₩99,566 | ₩99,740 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,727 | ₩100,145 | ₩99,727 | ₩100,145 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,871 | ₩99,767 | ₩98,871 | ₩99,339 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,246 | ₩99,258 | ₩99,145 | ₩99,258 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,231 | ₩101,231 | ₩99,383 | ₩99,383 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,158 | ₩101,465 | ₩101,158 | ₩101,160 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,626 | ₩101,626 | ₩101,154 | ₩101,154 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,158 | ₩101,488 | ₩101,158 | ₩101,488 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,228 | ₩100,890 | ₩100,228 | ₩100,890 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,938 | ₩98,938 | ₩98,856 | ₩98,856 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,730 | ₩100,970 | ₩99,861 | ₩99,941 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩101,051 | ₩101,051 | ₩100,663 | ₩100,663 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,800 | ₩101,920 | ₩101,698 | ₩101,698 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,119 | ₩101,131 | ₩101,119 | ₩101,131 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩101,057 | ₩101,465 | ₩101,057 | ₩101,438 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,161 | ₩102,161 | ₩101,652 | ₩101,845 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,358 | ₩101,741 | ₩101,331 | ₩101,741 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩100,957 | ₩101,331 | ₩100,957 | ₩101,110 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,650 | ₩100,650 | ₩100,650 | ₩100,650 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩100,075 | ₩100,863 | ₩100,075 | ₩100,438 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩99,085 | ₩99,981 | ₩99,085 | ₩99,981 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,613 | ₩99,847 | ₩98,767 | ₩98,767 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,318 | ₩101,318 | ₩101,024 | ₩101,114 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,465 | ₩101,679 | ₩101,009 | ₩101,009 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩101,051 | ₩101,051 | ₩100,155 | ₩100,646 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,299 | ₩101,299 | ₩101,299 | ₩101,299 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩101,024 | ₩101,612 | ₩101,024 | ₩101,552 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,398 | ₩101,398 | ₩101,398 | ₩101,398 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,609 | ₩100,609 | ₩100,575 | ₩100,575 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩100,970 | ₩100,970 | ₩100,329 | ₩100,342 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,556 | ₩100,920 | ₩100,556 | ₩100,920 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,556 | ₩100,676 | ₩100,438 | ₩100,438 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,633 | ₩99,635 | ₩99,486 | ₩99,635 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,155 | ₩100,155 | ₩99,727 | ₩99,727 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,556 | ₩100,556 | ₩100,208 | ₩100,208 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,409 | ₩100,462 | ₩100,409 | ₩100,441 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,890 | ₩100,957 | ₩100,818 | ₩100,818 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,797 | ₩100,889 | ₩100,797 | ₩100,850 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,275 | ₩100,991 | ₩100,275 | ₩100,795 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,335 | ₩100,335 | ₩100,276 | ₩100,276 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,700 | ₩99,700 | ₩99,582 | ₩99,582 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,806 | ₩98,806 | ₩98,806 | ₩98,806 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,269 | ₩98,269 | ₩97,935 | ₩97,935 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,433 | ₩99,433 | ₩99,258 | ₩99,258 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,192 | ₩99,311 | ₩99,192 | ₩99,311 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,541 | ₩99,633 | ₩99,473 | ₩99,544 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,195 | ₩100,757 | ₩100,195 | ₩100,668 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩100,021 | ₩100,904 | ₩100,021 | ₩100,674 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩100,042 | ₩100,042 | ₩100,042 | ₩100,042 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,796 | ₩99,931 | ₩99,796 | ₩99,931 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,449 | ₩100,449 | ₩100,226 | ₩100,226 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,949 | ₩99,949 | ₩99,949 | ₩99,949 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,714 | ₩99,841 | ₩99,714 | ₩99,841 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩99,098 | ₩99,552 | ₩99,098 | ₩99,552 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,300 | ₩99,379 | ₩99,156 | ₩99,156 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,925 | ₩99,553 | ₩98,925 | ₩99,553 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩99,098 | ₩99,312 | ₩99,038 | ₩99,038 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,841 | ₩98,240 | ₩97,841 | ₩98,240 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,325 | ₩97,484 | ₩97,133 | ₩97,484 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,802 | ₩95,802 | ₩95,802 | ₩95,802 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩96,043 | ₩96,043 | ₩95,090 | ₩95,090 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,310 | ₩96,852 | ₩96,310 | ₩96,638 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,822 | ₩96,558 | ₩95,608 | ₩96,313 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩97,989 | ₩98,055 | ₩96,852 | ₩97,081 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,226 | ₩98,644 | ₩97,226 | ₩98,077 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,948 | ₩97,948 | ₩97,948 | ₩97,948 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩100,048 | ₩100,048 | ₩99,767 | ₩99,871 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,406 | ₩99,969 | ₩99,406 | ₩99,969 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,159 | ₩99,994 | ₩99,159 | ₩99,994 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,741 | ₩98,323 | ₩97,741 | ₩98,322 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,711 | ₩98,711 | ₩98,267 | ₩98,267 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,767 | ₩100,061 | ₩99,633 | ₩99,647 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,486 | ₩99,486 | ₩99,102 | ₩99,102 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,639 | ₩100,650 | ₩100,438 | ₩100,438 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩100,021 | ₩100,529 | ₩100,021 | ₩100,386 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩100,000 | ₩100,000 | ₩100,000 | ₩100,000 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,385 | ₩101,385 | ₩100,395 | ₩101,045 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,171 | ₩101,171 | ₩101,051 | ₩101,051 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,391 | ₩100,810 | ₩100,391 | ₩100,810 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,381 | ₩99,381 | ₩99,381 | ₩99,381 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,283 | ₩98,482 | ₩98,283 | ₩98,482 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,721 | ₩97,856 | ₩97,721 | ₩97,856 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,617 | ₩98,737 | ₩98,589 | ₩98,589 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,457 | ₩98,630 | ₩98,457 | ₩98,598 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,919 | ₩97,875 | ₩96,919 | ₩97,745 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,936 | ₩97,936 | ₩96,972 | ₩96,974 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,392 | ₩98,403 | ₩97,525 | ₩97,525 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,867 | ₩97,193 | ₩96,867 | ₩97,193 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩97,079 | ₩97,411 | ₩97,079 | ₩97,411 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩97,079 | ₩97,213 | ₩95,781 | ₩95,781 | -1.34% | 2.9천 |
|---|