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 | ₩113,779 | ₩113,808 | ₩113,779 | ₩113,808 | +0.03% | 500 |
| 2026.10.08 | ₩113,245 | ₩113,245 | ₩113,217 | ₩113,217 | -0.02% | 400 |
| 2026.10.07 | ₩113,465 | ₩113,790 | ₩113,465 | ₩113,790 | +0.29% | 400 |
| 2026.10.06 | ₩114,066 | ₩114,167 | ₩114,066 | ₩114,167 | +0.09% | 600 |
| 2026.10.05 | ₩113,375 | ₩113,375 | ₩113,375 | ₩113,375 | 0.00% | 100 |
| 2026.10.02 | ₩112,898 | ₩112,898 | ₩112,673 | ₩112,673 | -0.20% | 200 |
| 2026.10.01 | ₩111,351 | ₩111,798 | ₩111,351 | ₩111,798 | +0.40% | 200 |
| 2026.09.30 | ₩112,111 | ₩112,111 | ₩111,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,555 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩111,831 | ₩111,831 | ₩111,377 | ₩111,508 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,654 | ₩111,654 | ₩111,654 | ₩111,654 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,678 | ₩112,678 | ₩112,678 | ₩112,678 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,245 | ₩112,245 | ₩112,108 | ₩112,108 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,298 | ₩112,365 | ₩112,155 | ₩112,155 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,152 | ₩113,485 | ₩113,152 | ₩113,344 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,111 | ₩113,409 | ₩112,111 | ₩113,409 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩110,737 | ₩111,539 | ₩110,737 | ₩111,539 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,311 | ₩111,448 | ₩111,137 | ₩111,448 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩110,737 | ₩110,737 | ₩110,061 | ₩110,061 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,557 | ₩110,557 | ₩110,557 | ₩110,557 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,084 | ₩111,317 | ₩111,084 | ₩111,188 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,051 | ₩112,051 | ₩111,927 | ₩111,927 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,697 | ₩110,844 | ₩110,697 | ₩110,813 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩111,744 | ₩111,744 | ₩111,311 | ₩111,477 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,671 | ₩112,671 | ₩112,018 | ₩112,018 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,511 | ₩112,511 | ₩112,291 | ₩112,451 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,205 | ₩113,005 | ₩112,205 | ₩112,733 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,164 | ₩111,469 | ₩111,164 | ₩111,469 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩110,918 | ₩110,918 | ₩110,918 | ₩110,918 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩111,784 | ₩111,992 | ₩111,784 | ₩111,992 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,471 | ₩112,471 | ₩112,339 | ₩112,339 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,631 | ₩112,631 | ₩112,553 | ₩112,553 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,607 | ₩111,607 | ₩111,607 | ₩111,607 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,277 | ₩111,479 | ₩111,277 | ₩111,479 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,136 | ₩111,136 | ₩111,136 | ₩111,136 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,499 | ₩111,499 | ₩111,499 | ₩111,499 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,093 | ₩111,093 | ₩111,093 | ₩111,093 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩111,872 | ₩111,872 | ₩111,872 | ₩111,872 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,066 | ₩112,066 | ₩112,066 | ₩112,066 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,239 | ₩113,239 | ₩113,105 | ₩113,105 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,605 | ₩113,641 | ₩113,605 | ₩113,641 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩113,832 | ₩113,832 | ₩113,803 | ₩113,803 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩112,965 | ₩112,965 | ₩112,952 | ₩112,952 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,661 | ₩112,661 | ₩112,661 | ₩112,661 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,405 | ₩113,405 | ₩113,016 | ₩113,016 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,072 | ₩113,292 | ₩113,065 | ₩113,292 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,032 | ₩113,032 | ₩112,511 | ₩112,537 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,032 | ₩113,038 | ₩113,032 | ₩113,038 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩110,870 | ₩113,257 | ₩110,870 | ₩113,257 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩110,764 | ₩111,137 | ₩110,764 | ₩110,857 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩108,709 | ₩109,431 | ₩108,709 | ₩109,431 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩107,835 | ₩108,339 | ₩107,835 | ₩108,339 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,269 | ₩106,269 | ₩106,269 | ₩106,269 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,019 | ₩108,019 | ₩108,019 | ₩108,019 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,522 | ₩107,919 | ₩107,522 | ₩107,919 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩107,895 | ₩107,895 | ₩107,895 | ₩107,895 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,082 | ₩108,082 | ₩107,835 | ₩107,903 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,636 | ₩109,636 | ₩109,636 | ₩109,636 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,843 | ₩109,896 | ₩109,674 | ₩109,674 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,203 | ₩109,203 | ₩108,688 | ₩108,688 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩108,898 | ₩108,898 | ₩108,898 | ₩108,898 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩109,990 | ₩110,030 | ₩109,736 | ₩109,883 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,057 | ₩111,057 | ₩110,564 | ₩110,776 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,403 | ₩110,403 | ₩110,403 | ₩110,403 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩109,923 | ₩109,923 | ₩109,616 | ₩109,727 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,137 | ₩110,685 | ₩110,123 | ₩110,685 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩109,843 | ₩110,070 | ₩109,843 | ₩109,999 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩108,909 | ₩109,203 | ₩108,909 | ₩109,203 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,610 | ₩109,610 | ₩109,063 | ₩109,247 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩109,970 | ₩110,097 | ₩109,883 | ₩109,978 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩109,743 | ₩109,743 | ₩108,462 | ₩108,877 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,416 | ₩109,416 | ₩108,962 | ₩109,297 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,323 | ₩109,643 | ₩109,323 | ₩109,595 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,388 | ₩108,398 | ₩107,388 | ₩108,398 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,187 | ₩107,187 | ₩107,187 | ₩107,187 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,383 | ₩107,383 | ₩107,383 | ₩107,383 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,229 | ₩108,229 | ₩107,575 | ₩107,575 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,229 | ₩108,263 | ₩108,229 | ₩108,263 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,670 | ₩110,670 | ₩109,935 | ₩109,935 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,177 | ₩110,555 | ₩110,177 | ₩110,555 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,083 | ₩109,116 | ₩109,083 | ₩109,116 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,197 | ₩111,197 | ₩110,509 | ₩110,509 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,351 | ₩111,351 | ₩111,008 | ₩111,008 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,562 | ₩109,123 | ₩107,922 | ₩109,013 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩106,814 | ₩108,576 | ₩106,814 | ₩108,399 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩107,975 | ₩107,975 | ₩106,638 | ₩106,638 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,509 | ₩109,509 | ₩106,468 | ₩108,153 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,443 | ₩109,443 | ₩108,689 | ₩108,689 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,337 | ₩110,337 | ₩108,640 | ₩108,640 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,384 | ₩111,640 | ₩111,384 | ₩111,640 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,564 | ₩111,564 | ₩111,504 | ₩111,504 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,371 | ₩112,371 | ₩112,371 | ₩112,371 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩111,951 | ₩112,088 | ₩111,951 | ₩112,088 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩111,784 | ₩111,784 | ₩111,694 | ₩111,694 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩110,917 | ₩111,417 | ₩110,917 | ₩111,279 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,564 | ₩110,924 | ₩110,417 | ₩110,617 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,217 | ₩110,804 | ₩108,069 | ₩110,590 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,257 | ₩110,257 | ₩109,930 | ₩109,930 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩108,856 | ₩109,566 | ₩108,856 | ₩109,566 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,176 | ₩109,364 | ₩109,176 | ₩109,364 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,469 | ₩108,469 | ₩108,077 | ₩108,077 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,143 | ₩109,143 | ₩108,902 | ₩108,982 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,543 | ₩109,603 | ₩109,168 | ₩109,168 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩109,910 | ₩110,750 | ₩109,910 | ₩110,494 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,256 | ₩109,723 | ₩109,256 | ₩109,599 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,616 | ₩109,000 | ₩108,562 | ₩109,000 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,083 | ₩109,616 | ₩109,083 | ₩109,160 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩108,969 | ₩109,008 | ₩108,969 | ₩109,008 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩107,935 | ₩107,946 | ₩107,802 | ₩107,946 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,401 | ₩108,401 | ₩108,401 | ₩108,401 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,665 | ₩106,665 | ₩106,665 | ₩106,665 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,361 | ₩106,361 | ₩105,750 | ₩105,750 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,681 | ₩106,681 | ₩106,274 | ₩106,274 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,000 | ₩105,875 | ₩105,000 | ₩105,875 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,466 | ₩104,817 | ₩104,466 | ₩104,817 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩104,860 | ₩104,860 | ₩104,860 | ₩104,860 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,067 | ₩105,360 | ₩105,067 | ₩105,307 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩104,820 | ₩105,228 | ₩104,820 | ₩105,228 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,146 | ₩104,520 | ₩103,933 | ₩104,166 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,420 | ₩104,613 | ₩104,333 | ₩104,613 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,532 | ₩103,532 | ₩103,480 | ₩103,480 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,061 | ₩104,061 | ₩104,061 | ₩104,061 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,093 | ₩104,606 | ₩104,093 | ₩104,586 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,705 | ₩103,366 | ₩102,705 | ₩103,246 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,051 | ₩102,717 | ₩102,051 | ₩102,717 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩100,971 | ₩101,798 | ₩100,851 | ₩101,678 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,410 | ₩100,458 | ₩99,410 | ₩100,458 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩99,877 | ₩99,877 | ₩99,400 | ₩99,400 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,654 | ₩99,654 | ₩99,654 | ₩99,654 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,663 | ₩98,663 | ₩98,633 | ₩98,633 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,267 | ₩96,145 | ₩95,267 | ₩96,145 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩95,761 | ₩96,122 | ₩95,761 | ₩96,122 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,353 | ₩95,665 | ₩94,353 | ₩95,665 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,474 | ₩95,495 | ₩95,474 | ₩95,495 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩93,793 | ₩94,743 | ₩93,793 | ₩94,743 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,621 | ₩92,859 | ₩92,082 | ₩92,082 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩92,879 | ₩92,879 | ₩92,497 | ₩92,497 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,247 | ₩95,247 | ₩94,042 | ₩94,042 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩95,928 | ₩95,928 | ₩95,647 | ₩95,817 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,514 | ₩95,571 | ₩95,514 | ₩95,571 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,061 | ₩96,741 | ₩96,061 | ₩96,141 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,581 | ₩95,581 | ₩94,713 | ₩94,822 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,701 | ₩96,333 | ₩95,701 | ₩96,333 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩97,862 | ₩97,862 | ₩96,597 | ₩96,597 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,196 | ₩98,196 | ₩97,886 | ₩97,886 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,662 | ₩97,795 | ₩97,328 | ₩97,515 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,049 | ₩98,049 | ₩96,495 | ₩96,495 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,118 | ₩97,118 | ₩97,118 | ₩97,118 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩98,983 | ₩98,983 | ₩98,556 | ₩98,556 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩98,796 | ₩99,064 | ₩98,605 | ₩98,605 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,702 | ₩98,836 | ₩97,541 | ₩98,836 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,262 | ₩98,262 | ₩97,976 | ₩97,976 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,196 | ₩99,310 | ₩99,196 | ₩99,310 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,436 | ₩99,790 | ₩99,436 | ₩99,790 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩98,903 | ₩98,903 | ₩98,903 | ₩98,903 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,249 | ₩99,871 | ₩98,249 | ₩99,871 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,637 | ₩99,637 | ₩99,582 | ₩99,582 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,157 | ₩100,294 | ₩99,717 | ₩100,294 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩100,811 | ₩100,824 | ₩100,811 | ₩100,824 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,503 | ₩100,043 | ₩99,503 | ₩100,035 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,103 | ₩99,223 | ₩98,943 | ₩98,949 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,336 | ₩100,336 | ₩100,336 | ₩100,336 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,343 | ₩99,516 | ₩99,343 | ₩99,516 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,503 | ₩99,921 | ₩99,503 | ₩99,921 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,649 | ₩99,543 | ₩98,649 | ₩99,116 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,023 | ₩99,035 | ₩98,923 | ₩99,035 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,004 | ₩101,004 | ₩99,160 | ₩99,160 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩100,931 | ₩101,238 | ₩100,931 | ₩100,933 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,398 | ₩101,398 | ₩100,927 | ₩100,927 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩100,931 | ₩101,260 | ₩100,931 | ₩101,260 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,003 | ₩100,664 | ₩100,003 | ₩100,664 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,716 | ₩98,716 | ₩98,635 | ₩98,635 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,504 | ₩100,744 | ₩99,637 | ₩99,717 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩100,824 | ₩100,824 | ₩100,437 | ₩100,437 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,571 | ₩101,691 | ₩101,470 | ₩101,470 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩100,892 | ₩100,904 | ₩100,892 | ₩100,904 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩100,831 | ₩101,238 | ₩100,831 | ₩101,211 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩101,931 | ₩101,931 | ₩101,424 | ₩101,616 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,131 | ₩101,512 | ₩101,104 | ₩101,512 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩100,731 | ₩101,104 | ₩100,731 | ₩100,883 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,424 | ₩100,424 | ₩100,424 | ₩100,424 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩99,850 | ₩100,637 | ₩99,850 | ₩100,213 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩98,863 | ₩99,757 | ₩98,863 | ₩99,757 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,390 | ₩99,623 | ₩98,545 | ₩98,545 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,091 | ₩101,091 | ₩100,797 | ₩100,887 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,238 | ₩101,451 | ₩100,783 | ₩100,783 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩100,824 | ₩100,824 | ₩99,930 | ₩100,420 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,072 | ₩101,072 | ₩101,072 | ₩101,072 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩100,797 | ₩101,384 | ₩100,797 | ₩101,324 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,171 | ₩101,171 | ₩101,171 | ₩101,171 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,384 | ₩100,384 | ₩100,349 | ₩100,349 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩100,744 | ₩100,744 | ₩100,104 | ₩100,117 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,330 | ₩100,693 | ₩100,330 | ₩100,693 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,330 | ₩100,450 | ₩100,213 | ₩100,213 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,410 | ₩99,411 | ₩99,263 | ₩99,411 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩99,930 | ₩99,930 | ₩99,503 | ₩99,503 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,330 | ₩100,330 | ₩99,983 | ₩99,983 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,184 | ₩100,237 | ₩100,184 | ₩100,216 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,664 | ₩100,731 | ₩100,592 | ₩100,592 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,570 | ₩100,663 | ₩100,570 | ₩100,624 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,050 | ₩100,764 | ₩100,050 | ₩100,569 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,110 | ₩100,110 | ₩100,051 | ₩100,051 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,476 | ₩99,476 | ₩99,359 | ₩99,359 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,584 | ₩98,584 | ₩98,584 | ₩98,584 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,049 | ₩98,049 | ₩97,715 | ₩97,715 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,210 | ₩99,210 | ₩99,035 | ₩99,035 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩98,969 | ₩99,088 | ₩98,969 | ₩99,088 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,318 | ₩99,410 | ₩99,250 | ₩99,320 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩99,970 | ₩100,530 | ₩99,970 | ₩100,442 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩99,797 | ₩100,677 | ₩99,797 | ₩100,448 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩99,818 | ₩99,818 | ₩99,818 | ₩99,818 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,573 | ₩99,707 | ₩99,573 | ₩99,707 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,224 | ₩100,224 | ₩100,001 | ₩100,001 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,725 | ₩99,725 | ₩99,725 | ₩99,725 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,490 | ₩99,617 | ₩99,490 | ₩99,617 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩98,876 | ₩99,328 | ₩98,876 | ₩99,328 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,078 | ₩99,156 | ₩98,933 | ₩98,933 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,703 | ₩99,330 | ₩98,703 | ₩99,330 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩98,876 | ₩99,090 | ₩98,816 | ₩98,816 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,622 | ₩98,020 | ₩97,622 | ₩98,020 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,107 | ₩97,266 | ₩96,915 | ₩97,266 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,587 | ₩95,587 | ₩95,587 | ₩95,587 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩95,827 | ₩95,827 | ₩94,876 | ₩94,876 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,094 | ₩96,635 | ₩96,094 | ₩96,421 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,607 | ₩96,341 | ₩95,394 | ₩96,097 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩97,769 | ₩97,835 | ₩96,635 | ₩96,863 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,008 | ₩98,422 | ₩97,008 | ₩97,857 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,729 | ₩97,729 | ₩97,729 | ₩97,729 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩99,823 | ₩99,823 | ₩99,543 | ₩99,647 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,183 | ₩99,745 | ₩99,183 | ₩99,745 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩98,936 | ₩99,770 | ₩98,936 | ₩99,770 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,522 | ₩98,102 | ₩97,522 | ₩98,101 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,489 | ₩98,489 | ₩98,046 | ₩98,046 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,543 | ₩99,837 | ₩99,410 | ₩99,423 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,263 | ₩99,263 | ₩98,880 | ₩98,880 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,413 | ₩100,424 | ₩100,213 | ₩100,213 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩99,797 | ₩100,304 | ₩99,797 | ₩100,161 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩99,775 | ₩99,775 | ₩99,775 | ₩99,775 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,158 | ₩101,158 | ₩100,170 | ₩100,819 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩100,944 | ₩100,944 | ₩100,824 | ₩100,824 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,166 | ₩100,584 | ₩100,166 | ₩100,584 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,158 | ₩99,158 | ₩99,158 | ₩99,158 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,062 | ₩98,261 | ₩98,062 | ₩98,261 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,502 | ₩97,637 | ₩97,502 | ₩97,637 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,396 | ₩98,516 | ₩98,368 | ₩98,368 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,236 | ₩98,409 | ₩98,236 | ₩98,377 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,701 | ₩97,655 | ₩96,701 | ₩97,526 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,717 | ₩97,717 | ₩96,755 | ₩96,756 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,172 | ₩98,182 | ₩97,306 | ₩97,306 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,649 | ₩96,975 | ₩96,649 | ₩96,975 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩96,861 | ₩97,192 | ₩96,861 | ₩97,192 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩96,861 | ₩96,995 | ₩95,566 | ₩95,566 | -1.34% | 2.9천 |
|---|