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 | ₩113,984 | ₩114,013 | ₩113,984 | ₩114,013 | +0.03% | 500 |
| 2026.10.08 | ₩113,449 | ₩113,449 | ₩113,421 | ₩113,421 | -0.02% | 400 |
| 2026.10.07 | ₩113,669 | ₩113,994 | ₩113,669 | ₩113,994 | +0.29% | 400 |
| 2026.10.06 | ₩114,271 | ₩114,372 | ₩114,271 | ₩114,372 | +0.09% | 600 |
| 2026.10.05 | ₩113,579 | ₩113,579 | ₩113,579 | ₩113,579 | 0.00% | 100 |
| 2026.10.02 | ₩113,101 | ₩113,101 | ₩112,876 | ₩112,876 | -0.20% | 200 |
| 2026.10.01 | ₩111,551 | ₩111,999 | ₩111,551 | ₩111,999 | +0.40% | 200 |
| 2026.09.30 | ₩112,313 | ₩112,313 | ₩111,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,755 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩112,032 | ₩112,032 | ₩111,578 | ₩111,709 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,854 | ₩111,854 | ₩111,854 | ₩111,854 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,881 | ₩112,881 | ₩112,881 | ₩112,881 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,446 | ₩112,446 | ₩112,310 | ₩112,310 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,500 | ₩112,567 | ₩112,357 | ₩112,357 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,355 | ₩113,689 | ₩113,355 | ₩113,548 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,313 | ₩113,613 | ₩112,313 | ₩113,613 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩110,936 | ₩111,739 | ₩110,936 | ₩111,739 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,511 | ₩111,649 | ₩111,337 | ₩111,649 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩110,936 | ₩110,936 | ₩110,258 | ₩110,258 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,756 | ₩110,756 | ₩110,756 | ₩110,756 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,284 | ₩111,518 | ₩111,284 | ₩111,388 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,253 | ₩112,253 | ₩112,128 | ₩112,128 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,896 | ₩111,043 | ₩110,896 | ₩111,012 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩111,945 | ₩111,945 | ₩111,511 | ₩111,678 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,874 | ₩112,874 | ₩112,219 | ₩112,219 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,714 | ₩112,714 | ₩112,493 | ₩112,654 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,406 | ₩113,208 | ₩112,406 | ₩112,936 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,364 | ₩111,670 | ₩111,364 | ₩111,670 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,118 | ₩111,118 | ₩111,118 | ₩111,118 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩111,985 | ₩112,194 | ₩111,985 | ₩112,194 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,674 | ₩112,674 | ₩112,541 | ₩112,541 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,834 | ₩112,834 | ₩112,755 | ₩112,755 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,808 | ₩111,808 | ₩111,808 | ₩111,808 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,477 | ₩111,679 | ₩111,477 | ₩111,679 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,336 | ₩111,336 | ₩111,336 | ₩111,336 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,699 | ₩111,699 | ₩111,699 | ₩111,699 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,293 | ₩111,293 | ₩111,293 | ₩111,293 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩112,074 | ₩112,074 | ₩112,074 | ₩112,074 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,267 | ₩112,267 | ₩112,267 | ₩112,267 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,442 | ₩113,442 | ₩113,309 | ₩113,309 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,810 | ₩113,846 | ₩113,810 | ₩113,846 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩114,037 | ₩114,037 | ₩114,008 | ₩114,008 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,168 | ₩113,168 | ₩113,155 | ₩113,155 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,863 | ₩112,863 | ₩112,863 | ₩112,863 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,609 | ₩113,609 | ₩113,219 | ₩113,219 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,275 | ₩113,496 | ₩113,268 | ₩113,496 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,235 | ₩113,235 | ₩112,714 | ₩112,739 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,235 | ₩113,242 | ₩113,235 | ₩113,242 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩111,070 | ₩113,461 | ₩111,070 | ₩113,461 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩110,963 | ₩111,337 | ₩110,963 | ₩111,056 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩108,905 | ₩109,628 | ₩108,905 | ₩109,628 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩108,029 | ₩108,534 | ₩108,029 | ₩108,534 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,460 | ₩106,460 | ₩106,460 | ₩106,460 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,214 | ₩108,214 | ₩108,214 | ₩108,214 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,715 | ₩108,113 | ₩107,715 | ₩108,113 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,089 | ₩108,089 | ₩108,089 | ₩108,089 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,276 | ₩108,276 | ₩108,029 | ₩108,097 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,833 | ₩109,833 | ₩109,833 | ₩109,833 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩110,041 | ₩110,094 | ₩109,871 | ₩109,871 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,399 | ₩109,399 | ₩108,883 | ₩108,883 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,094 | ₩109,094 | ₩109,094 | ₩109,094 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,188 | ₩110,228 | ₩109,934 | ₩110,081 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,257 | ₩111,257 | ₩110,762 | ₩110,975 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,602 | ₩110,602 | ₩110,602 | ₩110,602 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,121 | ₩110,121 | ₩109,813 | ₩109,924 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,335 | ₩110,884 | ₩110,321 | ₩110,884 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩110,041 | ₩110,268 | ₩110,041 | ₩110,197 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,105 | ₩109,399 | ₩109,105 | ₩109,399 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,807 | ₩109,807 | ₩109,259 | ₩109,443 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,168 | ₩110,295 | ₩110,081 | ₩110,176 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩109,940 | ₩109,940 | ₩108,657 | ₩109,073 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,613 | ₩109,613 | ₩109,158 | ₩109,494 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,519 | ₩109,840 | ₩109,519 | ₩109,792 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,581 | ₩108,593 | ₩107,581 | ₩108,593 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,379 | ₩107,379 | ₩107,379 | ₩107,379 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,576 | ₩107,576 | ₩107,576 | ₩107,576 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,423 | ₩108,423 | ₩107,768 | ₩107,768 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,423 | ₩108,458 | ₩108,423 | ₩108,458 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,869 | ₩110,869 | ₩110,133 | ₩110,133 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,375 | ₩110,754 | ₩110,375 | ₩110,754 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,279 | ₩109,312 | ₩109,279 | ₩109,312 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,397 | ₩111,397 | ₩110,708 | ₩110,708 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,551 | ₩111,551 | ₩111,207 | ₩111,207 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,758 | ₩109,319 | ₩108,116 | ₩109,209 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩107,007 | ₩108,771 | ₩107,007 | ₩108,594 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,169 | ₩108,169 | ₩106,830 | ₩106,830 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,706 | ₩109,706 | ₩106,659 | ₩108,347 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,640 | ₩109,640 | ₩108,884 | ₩108,884 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,535 | ₩110,535 | ₩108,835 | ₩108,835 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,584 | ₩111,841 | ₩111,584 | ₩111,841 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,765 | ₩111,765 | ₩111,705 | ₩111,705 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,573 | ₩112,573 | ₩112,573 | ₩112,573 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,152 | ₩112,290 | ₩112,152 | ₩112,290 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩111,985 | ₩111,985 | ₩111,894 | ₩111,894 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,117 | ₩111,618 | ₩111,117 | ₩111,479 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,762 | ₩111,123 | ₩110,615 | ₩110,816 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,415 | ₩111,003 | ₩108,263 | ₩110,789 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,455 | ₩110,455 | ₩110,128 | ₩110,128 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩109,052 | ₩109,763 | ₩109,052 | ₩109,763 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,372 | ₩109,561 | ₩109,372 | ₩109,561 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,664 | ₩108,664 | ₩108,271 | ₩108,271 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,339 | ₩109,339 | ₩109,098 | ₩109,179 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,740 | ₩109,800 | ₩109,364 | ₩109,364 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,107 | ₩110,950 | ₩110,107 | ₩110,693 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,453 | ₩109,920 | ₩109,453 | ₩109,796 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,811 | ₩109,196 | ₩108,758 | ₩109,196 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,279 | ₩109,813 | ₩109,279 | ₩109,356 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,165 | ₩109,204 | ₩109,165 | ₩109,204 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,129 | ₩108,140 | ₩107,996 | ₩108,140 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,596 | ₩108,596 | ₩108,596 | ₩108,596 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,857 | ₩106,857 | ₩106,857 | ₩106,857 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,552 | ₩106,552 | ₩105,940 | ₩105,940 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,873 | ₩106,873 | ₩106,465 | ₩106,465 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,189 | ₩106,066 | ₩105,189 | ₩106,066 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,654 | ₩105,006 | ₩104,654 | ₩105,006 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩105,049 | ₩105,049 | ₩105,049 | ₩105,049 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,256 | ₩105,550 | ₩105,256 | ₩105,496 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩105,008 | ₩105,417 | ₩105,008 | ₩105,417 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,333 | ₩104,708 | ₩104,120 | ₩104,353 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,607 | ₩104,801 | ₩104,521 | ₩104,801 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,719 | ₩103,719 | ₩103,666 | ₩103,666 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,248 | ₩104,248 | ₩104,248 | ₩104,248 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,280 | ₩104,795 | ₩104,280 | ₩104,775 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,890 | ₩103,552 | ₩102,890 | ₩103,431 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,235 | ₩102,902 | ₩102,235 | ₩102,902 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,152 | ₩101,981 | ₩101,032 | ₩101,861 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,589 | ₩100,639 | ₩99,589 | ₩100,639 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩100,056 | ₩100,056 | ₩99,579 | ₩99,579 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,833 | ₩99,833 | ₩99,833 | ₩99,833 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,840 | ₩98,840 | ₩98,811 | ₩98,811 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,438 | ₩96,318 | ₩95,438 | ₩96,318 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩95,933 | ₩96,295 | ₩95,933 | ₩96,295 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,523 | ₩95,837 | ₩94,523 | ₩95,837 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,646 | ₩95,667 | ₩95,646 | ₩95,667 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩93,962 | ₩94,913 | ₩93,962 | ₩94,913 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,788 | ₩93,026 | ₩92,248 | ₩92,248 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩93,046 | ₩93,046 | ₩92,664 | ₩92,664 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,418 | ₩95,418 | ₩94,212 | ₩94,212 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,100 | ₩96,100 | ₩95,819 | ₩95,989 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,686 | ₩95,743 | ₩95,686 | ₩95,743 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,234 | ₩96,915 | ₩96,234 | ₩96,314 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,753 | ₩95,753 | ₩94,884 | ₩94,992 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,873 | ₩96,506 | ₩95,873 | ₩96,506 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩98,038 | ₩98,038 | ₩96,771 | ₩96,771 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,372 | ₩98,372 | ₩98,062 | ₩98,062 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,838 | ₩97,971 | ₩97,504 | ₩97,691 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,225 | ₩98,225 | ₩96,668 | ₩96,668 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,292 | ₩97,292 | ₩97,292 | ₩97,292 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,161 | ₩99,161 | ₩98,733 | ₩98,733 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩98,974 | ₩99,242 | ₩98,783 | ₩98,783 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,878 | ₩99,014 | ₩97,716 | ₩99,014 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,439 | ₩98,439 | ₩98,152 | ₩98,152 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,375 | ₩99,488 | ₩99,375 | ₩99,488 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,615 | ₩99,969 | ₩99,615 | ₩99,969 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,081 | ₩99,081 | ₩99,081 | ₩99,081 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,426 | ₩100,051 | ₩98,426 | ₩100,051 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,816 | ₩99,816 | ₩99,761 | ₩99,761 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,337 | ₩100,475 | ₩99,896 | ₩100,475 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩100,992 | ₩101,005 | ₩100,992 | ₩101,005 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,682 | ₩100,223 | ₩99,682 | ₩100,215 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,281 | ₩99,401 | ₩99,121 | ₩99,127 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,516 | ₩100,516 | ₩100,516 | ₩100,516 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,522 | ₩99,695 | ₩99,522 | ₩99,695 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,682 | ₩100,100 | ₩99,682 | ₩100,100 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,827 | ₩99,722 | ₩98,827 | ₩99,295 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,201 | ₩99,213 | ₩99,101 | ₩99,213 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,186 | ₩101,186 | ₩99,339 | ₩99,339 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,112 | ₩101,420 | ₩101,112 | ₩101,115 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,580 | ₩101,580 | ₩101,108 | ₩101,108 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,112 | ₩101,442 | ₩101,112 | ₩101,442 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,183 | ₩100,845 | ₩100,183 | ₩100,845 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,894 | ₩98,894 | ₩98,812 | ₩98,812 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,685 | ₩100,925 | ₩99,816 | ₩99,896 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩101,005 | ₩101,005 | ₩100,618 | ₩100,618 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,754 | ₩101,874 | ₩101,652 | ₩101,652 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,074 | ₩101,086 | ₩101,074 | ₩101,086 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩101,012 | ₩101,420 | ₩101,012 | ₩101,393 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,115 | ₩102,115 | ₩101,607 | ₩101,799 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,313 | ₩101,695 | ₩101,286 | ₩101,695 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩100,912 | ₩101,286 | ₩100,912 | ₩101,064 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,604 | ₩100,604 | ₩100,604 | ₩100,604 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩100,030 | ₩100,818 | ₩100,030 | ₩100,393 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩99,041 | ₩99,936 | ₩99,041 | ₩99,936 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,569 | ₩99,802 | ₩98,722 | ₩98,722 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,273 | ₩101,273 | ₩100,979 | ₩101,068 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,420 | ₩101,634 | ₩100,964 | ₩100,964 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩101,005 | ₩101,005 | ₩100,110 | ₩100,600 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,254 | ₩101,254 | ₩101,254 | ₩101,254 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩100,979 | ₩101,567 | ₩100,979 | ₩101,507 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,353 | ₩101,353 | ₩101,353 | ₩101,353 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,564 | ₩100,564 | ₩100,530 | ₩100,530 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩100,925 | ₩100,925 | ₩100,284 | ₩100,297 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,511 | ₩100,874 | ₩100,511 | ₩100,874 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,511 | ₩100,631 | ₩100,393 | ₩100,393 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,589 | ₩99,590 | ₩99,442 | ₩99,590 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,110 | ₩100,110 | ₩99,682 | ₩99,682 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,511 | ₩100,511 | ₩100,163 | ₩100,163 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,364 | ₩100,417 | ₩100,364 | ₩100,396 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,845 | ₩100,912 | ₩100,773 | ₩100,773 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,751 | ₩100,844 | ₩100,751 | ₩100,805 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,230 | ₩100,945 | ₩100,230 | ₩100,750 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,290 | ₩100,290 | ₩100,231 | ₩100,231 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,655 | ₩99,655 | ₩99,538 | ₩99,538 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,761 | ₩98,761 | ₩98,761 | ₩98,761 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,225 | ₩98,225 | ₩97,891 | ₩97,891 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,388 | ₩99,388 | ₩99,213 | ₩99,213 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,148 | ₩99,266 | ₩99,148 | ₩99,266 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,496 | ₩99,589 | ₩99,428 | ₩99,499 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,150 | ₩100,711 | ₩100,150 | ₩100,623 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩99,976 | ₩100,858 | ₩99,976 | ₩100,628 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩99,998 | ₩99,998 | ₩99,998 | ₩99,998 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,752 | ₩99,887 | ₩99,752 | ₩99,887 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,404 | ₩100,404 | ₩100,181 | ₩100,181 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,904 | ₩99,904 | ₩99,904 | ₩99,904 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,669 | ₩99,796 | ₩99,669 | ₩99,796 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩99,054 | ₩99,507 | ₩99,054 | ₩99,507 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,256 | ₩99,335 | ₩99,111 | ₩99,111 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,880 | ₩99,508 | ₩98,880 | ₩99,508 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩99,054 | ₩99,268 | ₩98,994 | ₩98,994 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,798 | ₩98,196 | ₩97,798 | ₩98,196 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,282 | ₩97,441 | ₩97,089 | ₩97,441 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,759 | ₩95,759 | ₩95,759 | ₩95,759 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩96,000 | ₩96,000 | ₩95,047 | ₩95,047 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,267 | ₩96,808 | ₩96,267 | ₩96,595 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,779 | ₩96,514 | ₩95,565 | ₩96,270 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩97,945 | ₩98,011 | ₩96,808 | ₩97,037 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,183 | ₩98,600 | ₩97,183 | ₩98,033 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,904 | ₩97,904 | ₩97,904 | ₩97,904 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩100,003 | ₩100,003 | ₩99,722 | ₩99,826 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,361 | ₩99,924 | ₩99,361 | ₩99,924 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,114 | ₩99,949 | ₩99,114 | ₩99,949 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,697 | ₩98,279 | ₩97,697 | ₩98,277 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,666 | ₩98,666 | ₩98,223 | ₩98,223 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,722 | ₩100,016 | ₩99,589 | ₩99,602 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,442 | ₩99,442 | ₩99,058 | ₩99,058 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,594 | ₩100,604 | ₩100,393 | ₩100,393 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩99,976 | ₩100,484 | ₩99,976 | ₩100,341 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩99,955 | ₩99,955 | ₩99,955 | ₩99,955 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,339 | ₩101,339 | ₩100,350 | ₩101,000 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,126 | ₩101,126 | ₩101,005 | ₩101,005 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,346 | ₩100,765 | ₩100,346 | ₩100,765 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,336 | ₩99,336 | ₩99,336 | ₩99,336 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,239 | ₩98,438 | ₩98,239 | ₩98,438 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,677 | ₩97,812 | ₩97,677 | ₩97,812 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,573 | ₩98,693 | ₩98,545 | ₩98,545 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,412 | ₩98,586 | ₩98,412 | ₩98,554 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,875 | ₩97,831 | ₩96,875 | ₩97,701 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,892 | ₩97,892 | ₩96,929 | ₩96,930 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,348 | ₩98,359 | ₩97,481 | ₩97,481 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,823 | ₩97,149 | ₩96,823 | ₩97,149 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩97,036 | ₩97,367 | ₩97,036 | ₩97,367 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩97,036 | ₩97,169 | ₩95,738 | ₩95,738 | -1.34% | 2.9천 |
|---|