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 | ₩114,060 | ₩114,090 | ₩114,060 | ₩114,090 | +0.03% | 500 |
| 2026.10.08 | ₩113,525 | ₩113,525 | ₩113,497 | ₩113,497 | -0.02% | 400 |
| 2026.10.07 | ₩113,746 | ₩114,071 | ₩113,746 | ₩114,071 | +0.29% | 400 |
| 2026.10.06 | ₩114,348 | ₩114,449 | ₩114,348 | ₩114,449 | +0.09% | 600 |
| 2026.10.05 | ₩113,655 | ₩113,655 | ₩113,655 | ₩113,655 | 0.00% | 100 |
| 2026.10.02 | ₩113,178 | ₩113,178 | ₩112,952 | ₩112,952 | -0.20% | 200 |
| 2026.10.01 | ₩111,626 | ₩112,074 | ₩111,626 | ₩112,074 | +0.40% | 200 |
| 2026.09.30 | ₩112,388 | ₩112,388 | ₩111,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,831 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩112,108 | ₩112,108 | ₩111,653 | ₩111,784 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,930 | ₩111,930 | ₩111,930 | ₩111,930 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,957 | ₩112,957 | ₩112,957 | ₩112,957 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,522 | ₩112,522 | ₩112,386 | ₩112,386 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,576 | ₩112,643 | ₩112,433 | ₩112,433 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,432 | ₩113,766 | ₩113,432 | ₩113,624 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,388 | ₩113,690 | ₩112,388 | ₩113,690 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩111,011 | ₩111,815 | ₩111,011 | ₩111,815 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,586 | ₩111,724 | ₩111,412 | ₩111,724 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩111,011 | ₩111,011 | ₩110,333 | ₩110,333 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,830 | ₩110,830 | ₩110,830 | ₩110,830 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,359 | ₩111,593 | ₩111,359 | ₩111,463 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,328 | ₩112,328 | ₩112,204 | ₩112,204 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,971 | ₩111,118 | ₩110,971 | ₩111,087 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩112,021 | ₩112,021 | ₩111,586 | ₩111,753 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,950 | ₩112,950 | ₩112,295 | ₩112,295 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,790 | ₩112,790 | ₩112,569 | ₩112,730 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,482 | ₩113,285 | ₩112,482 | ₩113,012 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,439 | ₩111,745 | ₩111,439 | ₩111,745 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,193 | ₩111,193 | ₩111,193 | ₩111,193 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩112,061 | ₩112,269 | ₩112,061 | ₩112,269 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,750 | ₩112,750 | ₩112,617 | ₩112,617 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,910 | ₩112,910 | ₩112,831 | ₩112,831 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,883 | ₩111,883 | ₩111,883 | ₩111,883 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,553 | ₩111,754 | ₩111,553 | ₩111,754 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,411 | ₩111,411 | ₩111,411 | ₩111,411 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,775 | ₩111,775 | ₩111,775 | ₩111,775 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,368 | ₩111,368 | ₩111,368 | ₩111,368 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩112,149 | ₩112,149 | ₩112,149 | ₩112,149 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,343 | ₩112,343 | ₩112,343 | ₩112,343 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,519 | ₩113,519 | ₩113,385 | ₩113,385 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,886 | ₩113,923 | ₩113,886 | ₩113,923 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩114,114 | ₩114,114 | ₩114,084 | ₩114,084 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,244 | ₩113,244 | ₩113,231 | ₩113,231 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,939 | ₩112,939 | ₩112,939 | ₩112,939 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,686 | ₩113,686 | ₩113,295 | ₩113,295 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,351 | ₩113,572 | ₩113,345 | ₩113,572 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,311 | ₩113,311 | ₩112,790 | ₩112,815 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,311 | ₩113,318 | ₩113,311 | ₩113,318 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩111,145 | ₩113,537 | ₩111,145 | ₩113,537 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩111,038 | ₩111,412 | ₩111,038 | ₩111,131 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩108,978 | ₩109,701 | ₩108,978 | ₩109,701 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩108,102 | ₩108,607 | ₩108,102 | ₩108,607 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,532 | ₩106,532 | ₩106,532 | ₩106,532 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,286 | ₩108,286 | ₩108,286 | ₩108,286 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,788 | ₩108,186 | ₩107,788 | ₩108,186 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,162 | ₩108,162 | ₩108,162 | ₩108,162 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,349 | ₩108,349 | ₩108,102 | ₩108,170 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,907 | ₩109,907 | ₩109,907 | ₩109,907 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩110,115 | ₩110,168 | ₩109,945 | ₩109,945 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,473 | ₩109,473 | ₩108,956 | ₩108,956 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,168 | ₩109,168 | ₩109,168 | ₩109,168 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,262 | ₩110,302 | ₩110,008 | ₩110,155 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,332 | ₩111,332 | ₩110,837 | ₩111,050 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,676 | ₩110,676 | ₩110,676 | ₩110,676 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,195 | ₩110,195 | ₩109,887 | ₩109,998 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,409 | ₩110,959 | ₩110,396 | ₩110,959 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩110,115 | ₩110,342 | ₩110,115 | ₩110,271 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,178 | ₩109,473 | ₩109,178 | ₩109,473 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,881 | ₩109,881 | ₩109,332 | ₩109,517 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,242 | ₩110,369 | ₩110,155 | ₩110,250 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩110,014 | ₩110,014 | ₩108,730 | ₩109,146 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,687 | ₩109,687 | ₩109,232 | ₩109,568 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,593 | ₩109,914 | ₩109,593 | ₩109,866 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,654 | ₩108,666 | ₩107,654 | ₩108,666 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,452 | ₩107,452 | ₩107,452 | ₩107,452 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,648 | ₩107,648 | ₩107,648 | ₩107,648 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,496 | ₩108,496 | ₩107,841 | ₩107,841 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,496 | ₩108,531 | ₩108,496 | ₩108,531 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,944 | ₩110,944 | ₩110,207 | ₩110,207 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,449 | ₩110,829 | ₩110,449 | ₩110,829 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,352 | ₩109,386 | ₩109,352 | ₩109,386 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,472 | ₩111,472 | ₩110,782 | ₩110,782 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,626 | ₩111,626 | ₩111,282 | ₩111,282 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,831 | ₩109,392 | ₩108,189 | ₩109,283 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩107,079 | ₩108,844 | ₩107,079 | ₩108,668 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,242 | ₩108,242 | ₩106,902 | ₩106,902 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,780 | ₩109,780 | ₩106,731 | ₩108,420 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,713 | ₩109,713 | ₩108,958 | ₩108,958 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,610 | ₩110,610 | ₩108,908 | ₩108,908 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,660 | ₩111,916 | ₩111,660 | ₩111,916 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,840 | ₩111,840 | ₩111,780 | ₩111,780 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,649 | ₩112,649 | ₩112,649 | ₩112,649 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,228 | ₩112,366 | ₩112,228 | ₩112,366 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩112,061 | ₩112,061 | ₩111,970 | ₩111,970 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,191 | ₩111,693 | ₩111,191 | ₩111,554 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,837 | ₩111,198 | ₩110,690 | ₩110,890 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,489 | ₩111,078 | ₩108,336 | ₩110,864 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,529 | ₩110,529 | ₩110,202 | ₩110,202 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩109,125 | ₩109,837 | ₩109,125 | ₩109,837 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,446 | ₩109,635 | ₩109,446 | ₩109,635 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,737 | ₩108,737 | ₩108,344 | ₩108,344 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,413 | ₩109,413 | ₩109,172 | ₩109,252 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,814 | ₩109,874 | ₩109,438 | ₩109,438 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,182 | ₩111,024 | ₩110,182 | ₩110,767 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,526 | ₩109,994 | ₩109,526 | ₩109,870 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,884 | ₩109,269 | ₩108,831 | ₩109,269 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,352 | ₩109,887 | ₩109,352 | ₩109,430 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,239 | ₩109,277 | ₩109,239 | ₩109,277 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,202 | ₩108,213 | ₩108,068 | ₩108,213 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,669 | ₩108,669 | ₩108,669 | ₩108,669 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,929 | ₩106,929 | ₩106,929 | ₩106,929 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,624 | ₩106,624 | ₩106,011 | ₩106,011 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,945 | ₩106,945 | ₩106,537 | ₩106,537 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,260 | ₩106,137 | ₩105,260 | ₩106,137 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,725 | ₩105,076 | ₩104,725 | ₩105,076 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩105,119 | ₩105,119 | ₩105,119 | ₩105,119 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,327 | ₩105,621 | ₩105,327 | ₩105,567 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩105,079 | ₩105,488 | ₩105,079 | ₩105,488 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,404 | ₩104,778 | ₩104,190 | ₩104,424 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,678 | ₩104,872 | ₩104,591 | ₩104,872 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,788 | ₩103,788 | ₩103,736 | ₩103,736 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,318 | ₩104,318 | ₩104,318 | ₩104,318 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,350 | ₩104,865 | ₩104,350 | ₩104,845 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,959 | ₩103,621 | ₩102,959 | ₩103,501 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,304 | ₩102,971 | ₩102,304 | ₩102,971 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,220 | ₩102,050 | ₩101,100 | ₩101,929 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,656 | ₩100,707 | ₩99,656 | ₩100,707 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩100,124 | ₩100,124 | ₩99,646 | ₩99,646 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,900 | ₩99,900 | ₩99,900 | ₩99,900 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,907 | ₩98,907 | ₩98,877 | ₩98,877 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,503 | ₩96,383 | ₩95,503 | ₩96,383 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩95,998 | ₩96,360 | ₩95,998 | ₩96,360 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,587 | ₩95,901 | ₩94,587 | ₩95,901 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,710 | ₩95,731 | ₩95,710 | ₩95,731 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩94,025 | ₩94,977 | ₩94,025 | ₩94,977 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,851 | ₩93,089 | ₩92,310 | ₩92,310 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩93,109 | ₩93,109 | ₩92,726 | ₩92,726 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,483 | ₩95,483 | ₩94,275 | ₩94,275 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,165 | ₩96,165 | ₩95,884 | ₩96,054 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,750 | ₩95,808 | ₩95,750 | ₩95,808 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,299 | ₩96,981 | ₩96,299 | ₩96,379 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,817 | ₩95,817 | ₩94,948 | ₩95,056 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,937 | ₩96,571 | ₩95,937 | ₩96,571 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩98,104 | ₩98,104 | ₩96,836 | ₩96,836 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,439 | ₩98,439 | ₩98,128 | ₩98,128 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,904 | ₩98,037 | ₩97,569 | ₩97,756 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,291 | ₩98,291 | ₩96,733 | ₩96,733 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,358 | ₩97,358 | ₩97,358 | ₩97,358 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,228 | ₩99,228 | ₩98,800 | ₩98,800 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩99,040 | ₩99,309 | ₩98,849 | ₩98,849 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,944 | ₩99,081 | ₩97,782 | ₩99,081 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,505 | ₩98,505 | ₩98,218 | ₩98,218 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,442 | ₩99,555 | ₩99,442 | ₩99,555 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,682 | ₩100,037 | ₩99,682 | ₩100,037 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,147 | ₩99,147 | ₩99,147 | ₩99,147 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,492 | ₩100,118 | ₩98,492 | ₩100,118 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,883 | ₩99,883 | ₩99,828 | ₩99,828 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,405 | ₩100,542 | ₩99,963 | ₩100,542 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩101,060 | ₩101,073 | ₩101,060 | ₩101,073 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,749 | ₩100,291 | ₩99,749 | ₩100,283 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,348 | ₩99,468 | ₩99,188 | ₩99,194 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,584 | ₩100,584 | ₩100,584 | ₩100,584 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,589 | ₩99,763 | ₩99,589 | ₩99,763 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,749 | ₩100,168 | ₩99,749 | ₩100,168 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,893 | ₩99,789 | ₩98,893 | ₩99,361 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,268 | ₩99,280 | ₩99,167 | ₩99,280 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,254 | ₩101,254 | ₩99,406 | ₩99,406 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,180 | ₩101,488 | ₩101,180 | ₩101,183 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,648 | ₩101,648 | ₩101,176 | ₩101,176 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,180 | ₩101,511 | ₩101,180 | ₩101,511 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,251 | ₩100,913 | ₩100,251 | ₩100,913 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,960 | ₩98,960 | ₩98,879 | ₩98,879 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,752 | ₩100,993 | ₩99,883 | ₩99,963 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩101,073 | ₩101,073 | ₩100,685 | ₩100,685 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,822 | ₩101,943 | ₩101,721 | ₩101,721 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,142 | ₩101,154 | ₩101,142 | ₩101,154 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩101,080 | ₩101,488 | ₩101,080 | ₩101,461 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,183 | ₩102,183 | ₩101,675 | ₩101,868 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,381 | ₩101,764 | ₩101,354 | ₩101,764 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩100,980 | ₩101,354 | ₩100,980 | ₩101,132 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,672 | ₩100,672 | ₩100,672 | ₩100,672 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩100,097 | ₩100,886 | ₩100,097 | ₩100,461 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩99,107 | ₩100,003 | ₩99,107 | ₩100,003 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,636 | ₩99,870 | ₩98,789 | ₩98,789 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,341 | ₩101,341 | ₩101,047 | ₩101,136 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,488 | ₩101,702 | ₩101,032 | ₩101,032 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩101,073 | ₩101,073 | ₩100,177 | ₩100,668 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,322 | ₩101,322 | ₩101,322 | ₩101,322 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩101,047 | ₩101,635 | ₩101,047 | ₩101,575 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,421 | ₩101,421 | ₩101,421 | ₩101,421 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,632 | ₩100,632 | ₩100,597 | ₩100,597 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩100,993 | ₩100,993 | ₩100,351 | ₩100,365 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,578 | ₩100,942 | ₩100,578 | ₩100,942 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,578 | ₩100,699 | ₩100,461 | ₩100,461 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,656 | ₩99,657 | ₩99,509 | ₩99,657 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,177 | ₩100,177 | ₩99,749 | ₩99,749 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,578 | ₩100,578 | ₩100,231 | ₩100,231 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,431 | ₩100,485 | ₩100,431 | ₩100,463 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,913 | ₩100,980 | ₩100,841 | ₩100,841 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,819 | ₩100,912 | ₩100,819 | ₩100,873 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,298 | ₩101,013 | ₩100,298 | ₩100,818 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,358 | ₩100,358 | ₩100,299 | ₩100,299 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,723 | ₩99,723 | ₩99,605 | ₩99,605 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,828 | ₩98,828 | ₩98,828 | ₩98,828 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,291 | ₩98,291 | ₩97,957 | ₩97,957 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,455 | ₩99,455 | ₩99,280 | ₩99,280 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,214 | ₩99,333 | ₩99,214 | ₩99,333 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,563 | ₩99,656 | ₩99,495 | ₩99,566 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,217 | ₩100,779 | ₩100,217 | ₩100,691 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩100,044 | ₩100,926 | ₩100,044 | ₩100,696 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩100,065 | ₩100,065 | ₩100,065 | ₩100,065 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,819 | ₩99,954 | ₩99,819 | ₩99,954 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,472 | ₩100,472 | ₩100,248 | ₩100,248 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,971 | ₩99,971 | ₩99,971 | ₩99,971 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,736 | ₩99,863 | ₩99,736 | ₩99,863 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩99,121 | ₩99,574 | ₩99,121 | ₩99,574 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,323 | ₩99,402 | ₩99,178 | ₩99,178 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,947 | ₩99,575 | ₩98,947 | ₩99,575 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩99,121 | ₩99,335 | ₩99,060 | ₩99,060 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,863 | ₩98,262 | ₩97,863 | ₩98,262 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,347 | ₩97,506 | ₩97,155 | ₩97,506 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,824 | ₩95,824 | ₩95,824 | ₩95,824 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩96,064 | ₩96,064 | ₩95,111 | ₩95,111 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,332 | ₩96,874 | ₩96,332 | ₩96,660 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,844 | ₩96,579 | ₩95,630 | ₩96,335 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩98,011 | ₩98,077 | ₩96,874 | ₩97,102 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,248 | ₩98,666 | ₩97,248 | ₩98,099 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,970 | ₩97,970 | ₩97,970 | ₩97,970 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩100,070 | ₩100,070 | ₩99,789 | ₩99,894 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,428 | ₩99,991 | ₩99,428 | ₩99,991 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,181 | ₩100,017 | ₩99,181 | ₩100,017 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,763 | ₩98,345 | ₩97,763 | ₩98,344 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,733 | ₩98,733 | ₩98,289 | ₩98,289 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,789 | ₩100,084 | ₩99,656 | ₩99,669 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,509 | ₩99,509 | ₩99,125 | ₩99,125 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,661 | ₩100,672 | ₩100,461 | ₩100,461 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩100,044 | ₩100,552 | ₩100,044 | ₩100,409 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩100,022 | ₩100,022 | ₩100,022 | ₩100,022 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,408 | ₩101,408 | ₩100,418 | ₩101,068 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,194 | ₩101,194 | ₩101,073 | ₩101,073 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,414 | ₩100,833 | ₩100,414 | ₩100,833 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,403 | ₩99,403 | ₩99,403 | ₩99,403 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,305 | ₩98,504 | ₩98,305 | ₩98,504 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,743 | ₩97,878 | ₩97,743 | ₩97,878 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,639 | ₩98,760 | ₩98,611 | ₩98,611 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,479 | ₩98,653 | ₩98,479 | ₩98,620 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,941 | ₩97,897 | ₩96,941 | ₩97,767 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,958 | ₩97,958 | ₩96,994 | ₩96,995 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,414 | ₩98,425 | ₩97,546 | ₩97,546 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,888 | ₩97,215 | ₩96,888 | ₩97,215 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩97,101 | ₩97,433 | ₩97,101 | ₩97,433 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩97,101 | ₩97,235 | ₩95,802 | ₩95,802 | -1.34% | 2.9천 |
|---|