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 | ₩114,086 | ₩114,115 | ₩114,086 | ₩114,115 | +0.03% | 500 |
| 2026.10.08 | ₩113,551 | ₩113,551 | ₩113,523 | ₩113,523 | -0.02% | 400 |
| 2026.10.07 | ₩113,771 | ₩114,097 | ₩113,771 | ₩114,097 | +0.29% | 400 |
| 2026.10.06 | ₩114,374 | ₩114,475 | ₩114,374 | ₩114,475 | +0.09% | 600 |
| 2026.10.05 | ₩113,681 | ₩113,681 | ₩113,681 | ₩113,681 | 0.00% | 100 |
| 2026.10.02 | ₩113,203 | ₩113,203 | ₩112,977 | ₩112,977 | -0.20% | 200 |
| 2026.10.01 | ₩111,651 | ₩112,099 | ₩111,651 | ₩112,099 | +0.40% | 200 |
| 2026.09.30 | ₩112,414 | ₩112,414 | ₩111,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,856 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩112,133 | ₩112,133 | ₩111,678 | ₩111,809 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,955 | ₩111,955 | ₩111,955 | ₩111,955 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,982 | ₩112,982 | ₩112,982 | ₩112,982 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,547 | ₩112,547 | ₩112,411 | ₩112,411 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,601 | ₩112,668 | ₩112,458 | ₩112,458 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,457 | ₩113,792 | ₩113,457 | ₩113,650 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,414 | ₩113,715 | ₩112,414 | ₩113,715 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩111,036 | ₩111,840 | ₩111,036 | ₩111,840 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,611 | ₩111,749 | ₩111,437 | ₩111,749 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩111,036 | ₩111,036 | ₩110,357 | ₩110,357 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,855 | ₩110,855 | ₩110,855 | ₩110,855 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,384 | ₩111,618 | ₩111,384 | ₩111,488 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,353 | ₩112,353 | ₩112,229 | ₩112,229 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,996 | ₩111,143 | ₩110,996 | ₩111,112 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩112,046 | ₩112,046 | ₩111,611 | ₩111,778 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,976 | ₩112,976 | ₩112,320 | ₩112,320 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,815 | ₩112,815 | ₩112,594 | ₩112,755 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,507 | ₩113,310 | ₩112,507 | ₩113,037 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,464 | ₩111,770 | ₩111,464 | ₩111,770 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,218 | ₩111,218 | ₩111,218 | ₩111,218 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩112,086 | ₩112,295 | ₩112,086 | ₩112,295 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,775 | ₩112,775 | ₩112,642 | ₩112,642 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,935 | ₩112,935 | ₩112,856 | ₩112,856 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,908 | ₩111,908 | ₩111,908 | ₩111,908 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,578 | ₩111,780 | ₩111,578 | ₩111,780 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,436 | ₩111,436 | ₩111,436 | ₩111,436 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,800 | ₩111,800 | ₩111,800 | ₩111,800 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,393 | ₩111,393 | ₩111,393 | ₩111,393 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩112,174 | ₩112,174 | ₩112,174 | ₩112,174 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,368 | ₩112,368 | ₩112,368 | ₩112,368 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,544 | ₩113,544 | ₩113,410 | ₩113,410 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,912 | ₩113,948 | ₩113,912 | ₩113,948 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩114,139 | ₩114,139 | ₩114,110 | ₩114,110 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,270 | ₩113,270 | ₩113,256 | ₩113,256 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,965 | ₩112,965 | ₩112,965 | ₩112,965 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,711 | ₩113,711 | ₩113,321 | ₩113,321 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,377 | ₩113,598 | ₩113,370 | ₩113,598 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,337 | ₩113,337 | ₩112,815 | ₩112,840 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,337 | ₩113,343 | ₩113,337 | ₩113,343 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩111,170 | ₩113,563 | ₩111,170 | ₩113,563 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩111,062 | ₩111,437 | ₩111,062 | ₩111,156 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩109,002 | ₩109,726 | ₩109,002 | ₩109,726 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩108,126 | ₩108,632 | ₩108,126 | ₩108,632 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,556 | ₩106,556 | ₩106,556 | ₩106,556 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,311 | ₩108,311 | ₩108,311 | ₩108,311 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,812 | ₩108,210 | ₩107,812 | ₩108,210 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,186 | ₩108,186 | ₩108,186 | ₩108,186 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,374 | ₩108,374 | ₩108,126 | ₩108,194 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,932 | ₩109,932 | ₩109,932 | ₩109,932 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩110,139 | ₩110,193 | ₩109,970 | ₩109,970 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,497 | ₩109,497 | ₩108,981 | ₩108,981 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,192 | ₩109,192 | ₩109,192 | ₩109,192 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,287 | ₩110,327 | ₩110,032 | ₩110,180 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,357 | ₩111,357 | ₩110,862 | ₩111,075 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,701 | ₩110,701 | ₩110,701 | ₩110,701 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,220 | ₩110,220 | ₩109,912 | ₩110,023 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,434 | ₩110,984 | ₩110,420 | ₩110,984 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩110,139 | ₩110,367 | ₩110,139 | ₩110,296 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,203 | ₩109,497 | ₩109,203 | ₩109,497 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,905 | ₩109,905 | ₩109,357 | ₩109,541 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,267 | ₩110,394 | ₩110,180 | ₩110,275 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩110,039 | ₩110,039 | ₩108,755 | ₩109,171 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,711 | ₩109,711 | ₩109,256 | ₩109,592 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,618 | ₩109,939 | ₩109,618 | ₩109,891 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,678 | ₩108,691 | ₩107,678 | ₩108,691 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,476 | ₩107,476 | ₩107,476 | ₩107,476 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,673 | ₩107,673 | ₩107,673 | ₩107,673 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,521 | ₩108,521 | ₩107,865 | ₩107,865 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,521 | ₩108,556 | ₩108,521 | ₩108,556 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,969 | ₩110,969 | ₩110,232 | ₩110,232 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,474 | ₩110,854 | ₩110,474 | ₩110,854 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,377 | ₩109,410 | ₩109,377 | ₩109,410 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,497 | ₩111,497 | ₩110,807 | ₩110,807 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,651 | ₩111,651 | ₩111,307 | ₩111,307 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,855 | ₩109,417 | ₩108,213 | ₩109,307 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩107,103 | ₩108,869 | ₩107,103 | ₩108,692 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,267 | ₩108,267 | ₩106,926 | ₩106,926 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,805 | ₩109,805 | ₩106,755 | ₩108,444 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,738 | ₩109,738 | ₩108,982 | ₩108,982 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,634 | ₩110,634 | ₩108,933 | ₩108,933 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,685 | ₩111,941 | ₩111,685 | ₩111,941 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,865 | ₩111,865 | ₩111,805 | ₩111,805 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,675 | ₩112,675 | ₩112,675 | ₩112,675 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,253 | ₩112,391 | ₩112,253 | ₩112,391 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩112,086 | ₩112,086 | ₩111,995 | ₩111,995 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,216 | ₩111,718 | ₩111,216 | ₩111,579 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,862 | ₩111,223 | ₩110,715 | ₩110,915 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,514 | ₩111,103 | ₩108,360 | ₩110,889 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,554 | ₩110,554 | ₩110,226 | ₩110,226 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩109,149 | ₩109,861 | ₩109,149 | ₩109,861 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,471 | ₩109,659 | ₩109,471 | ₩109,659 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,762 | ₩108,762 | ₩108,368 | ₩108,368 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,437 | ₩109,437 | ₩109,196 | ₩109,277 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,838 | ₩109,899 | ₩109,463 | ₩109,463 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,206 | ₩111,049 | ₩110,206 | ₩110,792 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,551 | ₩110,019 | ₩109,551 | ₩109,895 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,909 | ₩109,294 | ₩108,855 | ₩109,294 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,377 | ₩109,912 | ₩109,377 | ₩109,454 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,263 | ₩109,302 | ₩109,263 | ₩109,302 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,226 | ₩108,237 | ₩108,093 | ₩108,237 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,693 | ₩108,693 | ₩108,693 | ₩108,693 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,953 | ₩106,953 | ₩106,953 | ₩106,953 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,648 | ₩106,648 | ₩106,035 | ₩106,035 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,969 | ₩106,969 | ₩106,561 | ₩106,561 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,283 | ₩106,161 | ₩105,283 | ₩106,161 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,748 | ₩105,100 | ₩104,748 | ₩105,100 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩105,143 | ₩105,143 | ₩105,143 | ₩105,143 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,350 | ₩105,644 | ₩105,350 | ₩105,591 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩105,103 | ₩105,512 | ₩105,103 | ₩105,512 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,427 | ₩104,802 | ₩104,213 | ₩104,447 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,701 | ₩104,895 | ₩104,614 | ₩104,895 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,812 | ₩103,812 | ₩103,760 | ₩103,760 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,341 | ₩104,341 | ₩104,341 | ₩104,341 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,374 | ₩104,889 | ₩104,374 | ₩104,869 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,982 | ₩103,645 | ₩102,982 | ₩103,524 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,327 | ₩102,994 | ₩102,327 | ₩102,994 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,243 | ₩102,073 | ₩101,123 | ₩101,952 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,678 | ₩100,729 | ₩99,678 | ₩100,729 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩100,146 | ₩100,146 | ₩99,669 | ₩99,669 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,923 | ₩99,923 | ₩99,923 | ₩99,923 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,929 | ₩98,929 | ₩98,899 | ₩98,899 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,524 | ₩96,404 | ₩95,524 | ₩96,404 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩96,019 | ₩96,382 | ₩96,019 | ₩96,382 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,608 | ₩95,923 | ₩94,608 | ₩95,923 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,732 | ₩95,753 | ₩95,732 | ₩95,753 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩94,046 | ₩94,998 | ₩94,046 | ₩94,998 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,871 | ₩93,109 | ₩92,331 | ₩92,331 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩93,130 | ₩93,130 | ₩92,747 | ₩92,747 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,504 | ₩95,504 | ₩94,296 | ₩94,296 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,186 | ₩96,186 | ₩95,905 | ₩96,075 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,772 | ₩95,829 | ₩95,772 | ₩95,829 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,320 | ₩97,002 | ₩96,320 | ₩96,400 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,839 | ₩95,839 | ₩94,969 | ₩95,077 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,959 | ₩96,593 | ₩95,959 | ₩96,593 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩98,126 | ₩98,126 | ₩96,858 | ₩96,858 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,461 | ₩98,461 | ₩98,150 | ₩98,150 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,925 | ₩98,059 | ₩97,591 | ₩97,778 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,313 | ₩98,313 | ₩96,755 | ₩96,755 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,380 | ₩97,380 | ₩97,380 | ₩97,380 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,250 | ₩99,250 | ₩98,822 | ₩98,822 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩99,063 | ₩99,332 | ₩98,871 | ₩98,871 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,966 | ₩99,103 | ₩97,804 | ₩99,103 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,527 | ₩98,527 | ₩98,240 | ₩98,240 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,464 | ₩99,578 | ₩99,464 | ₩99,578 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,705 | ₩100,059 | ₩99,705 | ₩100,059 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,170 | ₩99,170 | ₩99,170 | ₩99,170 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,514 | ₩100,141 | ₩98,514 | ₩100,141 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,905 | ₩99,905 | ₩99,851 | ₩99,851 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,427 | ₩100,565 | ₩99,986 | ₩100,565 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩101,083 | ₩101,096 | ₩101,083 | ₩101,096 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,772 | ₩100,313 | ₩99,772 | ₩100,305 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,370 | ₩99,491 | ₩99,210 | ₩99,216 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,606 | ₩100,606 | ₩100,606 | ₩100,606 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,611 | ₩99,785 | ₩99,611 | ₩99,785 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,772 | ₩100,190 | ₩99,772 | ₩100,190 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,915 | ₩99,812 | ₩98,915 | ₩99,384 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,290 | ₩99,302 | ₩99,190 | ₩99,302 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,277 | ₩101,277 | ₩99,428 | ₩99,428 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,203 | ₩101,511 | ₩101,203 | ₩101,206 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,671 | ₩101,671 | ₩101,199 | ₩101,199 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,203 | ₩101,533 | ₩101,203 | ₩101,533 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,273 | ₩100,935 | ₩100,273 | ₩100,935 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,982 | ₩98,982 | ₩98,901 | ₩98,901 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,775 | ₩101,016 | ₩99,905 | ₩99,986 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩101,096 | ₩101,096 | ₩100,708 | ₩100,708 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,845 | ₩101,966 | ₩101,744 | ₩101,744 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,164 | ₩101,176 | ₩101,164 | ₩101,176 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩101,103 | ₩101,511 | ₩101,103 | ₩101,484 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,206 | ₩102,206 | ₩101,698 | ₩101,891 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,404 | ₩101,786 | ₩101,377 | ₩101,786 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩101,002 | ₩101,377 | ₩101,002 | ₩101,155 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,695 | ₩100,695 | ₩100,695 | ₩100,695 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩100,119 | ₩100,909 | ₩100,119 | ₩100,483 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩99,129 | ₩100,026 | ₩99,129 | ₩100,026 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,658 | ₩99,892 | ₩98,811 | ₩98,811 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,364 | ₩101,364 | ₩101,069 | ₩101,159 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,511 | ₩101,725 | ₩101,055 | ₩101,055 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩101,096 | ₩101,096 | ₩100,200 | ₩100,691 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,345 | ₩101,345 | ₩101,345 | ₩101,345 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩101,069 | ₩101,658 | ₩101,069 | ₩101,598 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,444 | ₩101,444 | ₩101,444 | ₩101,444 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,655 | ₩100,655 | ₩100,620 | ₩100,620 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩101,016 | ₩101,016 | ₩100,374 | ₩100,387 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,601 | ₩100,965 | ₩100,601 | ₩100,965 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,601 | ₩100,721 | ₩100,483 | ₩100,483 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,678 | ₩99,679 | ₩99,531 | ₩99,679 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,200 | ₩100,200 | ₩99,772 | ₩99,772 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,601 | ₩100,601 | ₩100,253 | ₩100,253 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,454 | ₩100,507 | ₩100,454 | ₩100,486 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,935 | ₩101,002 | ₩100,863 | ₩100,863 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,842 | ₩100,934 | ₩100,842 | ₩100,895 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,320 | ₩101,036 | ₩100,320 | ₩100,841 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,380 | ₩100,380 | ₩100,321 | ₩100,321 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,745 | ₩99,745 | ₩99,627 | ₩99,627 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,850 | ₩98,850 | ₩98,850 | ₩98,850 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,313 | ₩98,313 | ₩97,979 | ₩97,979 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,477 | ₩99,477 | ₩99,302 | ₩99,302 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,237 | ₩99,356 | ₩99,237 | ₩99,356 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,586 | ₩99,678 | ₩99,517 | ₩99,588 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,240 | ₩100,802 | ₩100,240 | ₩100,713 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩100,066 | ₩100,949 | ₩100,066 | ₩100,719 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩100,087 | ₩100,087 | ₩100,087 | ₩100,087 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,841 | ₩99,976 | ₩99,841 | ₩99,976 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,494 | ₩100,494 | ₩100,271 | ₩100,271 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,994 | ₩99,994 | ₩99,994 | ₩99,994 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,758 | ₩99,885 | ₩99,758 | ₩99,885 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩99,143 | ₩99,596 | ₩99,143 | ₩99,596 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,345 | ₩99,424 | ₩99,200 | ₩99,200 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,969 | ₩99,598 | ₩98,969 | ₩99,598 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩99,143 | ₩99,357 | ₩99,083 | ₩99,083 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,885 | ₩98,284 | ₩97,885 | ₩98,284 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,369 | ₩97,528 | ₩97,176 | ₩97,528 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,845 | ₩95,845 | ₩95,845 | ₩95,845 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩96,086 | ₩96,086 | ₩95,132 | ₩95,132 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,354 | ₩96,895 | ₩96,354 | ₩96,681 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,865 | ₩96,601 | ₩95,651 | ₩96,356 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩98,033 | ₩98,099 | ₩96,895 | ₩97,124 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,270 | ₩98,688 | ₩97,270 | ₩98,121 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,992 | ₩97,992 | ₩97,992 | ₩97,992 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩100,093 | ₩100,093 | ₩99,812 | ₩99,916 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,451 | ₩100,014 | ₩99,451 | ₩100,014 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,203 | ₩100,039 | ₩99,203 | ₩100,039 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,785 | ₩98,367 | ₩97,785 | ₩98,366 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,755 | ₩98,755 | ₩98,311 | ₩98,311 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,812 | ₩100,106 | ₩99,678 | ₩99,691 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,531 | ₩99,531 | ₩99,147 | ₩99,147 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,684 | ₩100,695 | ₩100,483 | ₩100,483 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩100,066 | ₩100,574 | ₩100,066 | ₩100,431 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩100,045 | ₩100,045 | ₩100,045 | ₩100,045 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,430 | ₩101,430 | ₩100,441 | ₩101,091 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,216 | ₩101,216 | ₩101,096 | ₩101,096 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,437 | ₩100,855 | ₩100,437 | ₩100,855 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,425 | ₩99,425 | ₩99,425 | ₩99,425 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,327 | ₩98,526 | ₩98,327 | ₩98,526 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,765 | ₩97,900 | ₩97,765 | ₩97,900 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,661 | ₩98,782 | ₩98,633 | ₩98,633 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,501 | ₩98,675 | ₩98,501 | ₩98,643 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,962 | ₩97,919 | ₩96,962 | ₩97,789 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,980 | ₩97,980 | ₩97,016 | ₩97,017 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,437 | ₩98,447 | ₩97,568 | ₩97,568 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,910 | ₩97,237 | ₩96,910 | ₩97,237 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩97,123 | ₩97,455 | ₩97,123 | ₩97,455 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩97,123 | ₩97,257 | ₩95,824 | ₩95,824 | -1.34% | 2.9천 |
|---|